Pakgen Power Limited (PSX:PKGP)
Pakistan · Delayed Price · Currency is PKR 62.16
-0.68 (-1.08%)
At close: Dec 19, 2025
Pakgen Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 63.11 | 64.00 | 61.26 | 62.16 | 62.16 | -1.08% | 978,320 |
| Dec 18, 2025 | 62.30 | 64.28 | 61.83 | 62.84 | 62.84 | 1.70% | 1,387,475 |
| Dec 17, 2025 | 61.50 | 63.10 | 60.80 | 61.79 | 61.79 | 0.72% | 1,938,596 |
| Dec 16, 2025 | 59.74 | 61.77 | 59.10 | 61.35 | 61.35 | 2.70% | 1,662,448 |
| Dec 15, 2025 | 60.40 | 60.40 | 58.10 | 59.74 | 59.74 | -0.17% | 1,379,402 |
| Dec 12, 2025 | 59.99 | 60.95 | 57.50 | 59.84 | 59.84 | 1.56% | 1,532,961 |
| Dec 11, 2025 | 62.55 | 69.32 | 58.00 | 58.92 | 58.92 | -6.51% | 180,077,200 |
| Dec 10, 2025 | 62.40 | 64.00 | 60.15 | 63.02 | 63.02 | 4.04% | 18,377 |
| Dec 9, 2025 | 61.01 | 62.98 | 59.50 | 60.57 | 60.57 | -1.97% | 16,348 |
| Dec 8, 2025 | 63.85 | 63.85 | 59.50 | 61.79 | 61.79 | 0.05% | 26,315 |
| Dec 5, 2025 | 61.78 | 63.23 | 59.50 | 61.76 | 61.76 | 0.68% | 11,576 |
| Dec 4, 2025 | 63.04 | 64.00 | 59.18 | 61.34 | 61.34 | -3.40% | 41,676 |
| Dec 3, 2025 | 64.77 | 64.78 | 60.01 | 63.50 | 63.50 | -1.98% | 8,607 |
| Dec 2, 2025 | 66.98 | 66.98 | 63.12 | 64.78 | 64.78 | -1.73% | 4,819 |
| Dec 1, 2025 | 63.70 | 65.94 | 63.00 | 65.92 | 65.92 | 3.55% | 13,400 |
| Nov 28, 2025 | 68.00 | 68.00 | 59.12 | 63.66 | 63.66 | -3.09% | 35,159 |
| Nov 27, 2025 | 64.90 | 66.48 | 64.90 | 65.69 | 65.69 | 1.22% | 12,066 |
| Nov 26, 2025 | 68.79 | 68.79 | 62.50 | 64.90 | 64.90 | -2.63% | 24,787 |
| Nov 25, 2025 | 68.99 | 68.99 | 65.00 | 66.65 | 66.65 | -1.90% | 18,291 |
| Nov 24, 2025 | 69.01 | 69.99 | 67.75 | 67.94 | 67.94 | -0.47% | 177,920 |
| Nov 21, 2025 | 70.65 | 74.61 | 67.63 | 68.26 | 68.26 | 0.63% | 84,321 |
| Nov 20, 2025 | 67.89 | 68.50 | 65.00 | 67.83 | 67.83 | 0.16% | 21,561 |
| Nov 19, 2025 | 68.00 | 68.90 | 66.70 | 67.72 | 67.72 | -0.41% | 6,554 |
| Nov 18, 2025 | 68.99 | 68.99 | 66.95 | 68.00 | 68.00 | 2.35% | 7,228 |
| Nov 17, 2025 | 68.79 | 68.79 | 65.17 | 66.44 | 66.44 | 1.23% | 3,713 |
| Nov 14, 2025 | 65.16 | 67.94 | 60.30 | 65.63 | 65.63 | 0.12% | 10,735 |
| Nov 13, 2025 | 67.78 | 67.78 | 65.38 | 65.55 | 65.55 | 0.29% | 2,422 |
| Nov 12, 2025 | 65.77 | 68.39 | 64.00 | 65.36 | 65.36 | -1.12% | 1,254 |
| Nov 11, 2025 | 68.10 | 68.50 | 65.00 | 66.10 | 66.10 | -2.92% | 7,989 |
| Nov 10, 2025 | 67.00 | 68.50 | 67.00 | 68.09 | 68.09 | 2.55% | 36,721 |
| Nov 7, 2025 | 67.50 | 68.00 | 65.00 | 66.40 | 66.40 | 1.05% | 3,854 |
| Nov 6, 2025 | 58.51 | 69.73 | 58.51 | 65.71 | 65.71 | 3.66% | 41,850 |
| Nov 5, 2025 | 58.02 | 63.97 | 58.02 | 63.39 | 63.39 | 3.95% | 913 |
| Nov 4, 2025 | 63.30 | 63.30 | 60.01 | 60.98 | 60.98 | -3.59% | 4,859 |
| Nov 3, 2025 | 63.98 | 63.98 | 58.00 | 63.25 | 63.25 | 2.95% | 8,446 |
| Oct 31, 2025 | 60.02 | 63.00 | 60.02 | 61.44 | 61.44 | -0.39% | 3,071 |
| Oct 30, 2025 | 64.98 | 64.98 | 60.15 | 61.68 | 61.68 | -1.83% | 5,933 |
| Oct 29, 2025 | 63.49 | 63.49 | 62.00 | 62.83 | 62.83 | 0.77% | 5,526 |
| Oct 28, 2025 | 71.89 | 71.90 | 62.34 | 62.35 | 62.35 | -9.99% | 50,464 |
| Oct 27, 2025 | 73.00 | 74.73 | 68.02 | 69.27 | 69.27 | -5.08% | 7,823 |
| Oct 24, 2025 | 85.76 | 85.76 | 72.95 | 72.98 | 72.98 | -9.96% | 58,964 |
| Oct 23, 2025 | 85.85 | 85.85 | 79.52 | 81.05 | 81.05 | 1.69% | 11,822 |
| Oct 22, 2025 | 82.00 | 82.99 | 78.30 | 79.70 | 79.70 | -3.12% | 10,904 |
| Oct 21, 2025 | 88.00 | 88.00 | 82.00 | 82.27 | 82.27 | -4.65% | 25,539 |
| Oct 20, 2025 | 86.97 | 88.00 | 85.50 | 86.28 | 86.28 | 1.21% | 10,131 |
| Oct 17, 2025 | 94.40 | 94.40 | 84.14 | 85.25 | 85.25 | -5.16% | 48,670 |
| Oct 16, 2025 | 89.02 | 99.02 | 85.00 | 89.89 | 89.89 | -0.14% | 194,768 |
| Oct 15, 2025 | 92.00 | 94.49 | 89.01 | 90.02 | 90.02 | -3.02% | 5,290 |
| Oct 14, 2025 | 94.99 | 94.99 | 89.00 | 92.82 | 92.82 | -0.11% | 970 |
| Oct 13, 2025 | 95.89 | 95.89 | 88.00 | 92.92 | 92.92 | 1.54% | 7,858 |