Pakgen Power Limited (PSX:PKGP)
Pakistan · Delayed Price · Currency is PKR 49.15
+4.41 (9.86%)
At close: Mar 19, 2026
Pakgen Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 49.21 | 49.21 | 45.45 | 49.15 | 49.15 | 9.86% | 46,409 |
| Mar 18, 2026 | 44.19 | 44.74 | 40.57 | 44.74 | 44.74 | 10.01% | 132,515 |
| Mar 17, 2026 | 44.86 | 44.86 | 37.34 | 40.67 | 40.67 | -1.98% | 802 |
| Mar 16, 2026 | 39.00 | 43.99 | 39.00 | 41.49 | 41.49 | 3.03% | 56,063 |
| Mar 13, 2026 | 40.48 | 41.98 | 38.37 | 40.27 | 40.27 | -1.54% | 9,508 |
| Mar 12, 2026 | 41.38 | 41.38 | 40.01 | 40.90 | 40.90 | - | 406 |
| Mar 11, 2026 | 43.24 | 43.24 | 40.02 | 40.90 | 40.90 | -3.61% | 52,489 |
| Mar 10, 2026 | 42.71 | 42.71 | 40.51 | 42.43 | 42.43 | 9.27% | 4,589 |
| Mar 9, 2026 | 40.10 | 40.10 | 38.29 | 38.83 | 38.83 | -8.70% | 10,753 |
| Mar 6, 2026 | 43.00 | 43.97 | 42.50 | 42.53 | 42.53 | -1.07% | 13,290 |
| Mar 5, 2026 | 40.00 | 44.00 | 39.95 | 42.99 | 42.99 | 7.48% | 11,345 |
| Mar 4, 2026 | 38.00 | 41.99 | 37.04 | 40.00 | 40.00 | - | 3,391 |
| Mar 3, 2026 | 37.00 | 40.79 | 37.00 | 40.00 | 40.00 | -1.23% | 5,619 |
| Mar 2, 2026 | 41.00 | 45.00 | 40.50 | 40.50 | 40.50 | -10.00% | 6,818 |
| Feb 27, 2026 | 44.99 | 45.00 | 44.50 | 45.00 | 45.00 | 2.27% | 5,396 |
| Feb 26, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.16% | 1,091 |
| Feb 25, 2026 | 45.49 | 45.49 | 43.00 | 43.07 | 43.07 | -1.06% | 4,068 |
| Feb 24, 2026 | 46.06 | 46.06 | 42.35 | 43.53 | 43.53 | -7.50% | 14,324 |
| Feb 23, 2026 | 49.00 | 49.00 | 46.79 | 47.06 | 47.06 | -4.83% | 2,300 |
| Feb 20, 2026 | 51.97 | 51.97 | 48.00 | 49.45 | 49.45 | -1.88% | 990 |
| Feb 19, 2026 | 53.80 | 53.80 | 49.01 | 50.40 | 50.40 | 0.12% | 13,786 |
| Feb 18, 2026 | 51.90 | 51.90 | 48.52 | 50.34 | 50.34 | 1.27% | 3,157 |
| Feb 17, 2026 | 51.99 | 51.99 | 48.03 | 49.71 | 49.71 | -2.55% | 5,643 |
| Feb 16, 2026 | 53.98 | 53.98 | 51.00 | 51.01 | 51.01 | -1.26% | 10,226 |
| Feb 13, 2026 | 54.99 | 54.99 | 51.00 | 51.66 | 51.66 | -4.33% | 37,557 |
| Feb 12, 2026 | 55.53 | 56.84 | 53.75 | 54.00 | 54.00 | -3.24% | 24,540 |
| Feb 11, 2026 | 55.00 | 57.49 | 55.00 | 55.81 | 55.81 | -0.37% | 77,330 |
| Feb 10, 2026 | 56.01 | 57.49 | 56.00 | 56.02 | 56.02 | -1.86% | 32,220 |
| Feb 9, 2026 | 57.00 | 59.47 | 57.00 | 57.08 | 57.08 | 0.07% | 6,155 |
| Feb 6, 2026 | 58.88 | 58.88 | 57.00 | 57.04 | 57.04 | -1.96% | 11,623 |
| Feb 4, 2026 | 60.00 | 60.00 | 57.51 | 58.18 | 58.18 | 0.31% | 9,831 |
| Feb 3, 2026 | 59.88 | 59.88 | 57.50 | 58.00 | 58.00 | 0.22% | 15,743 |
| Feb 2, 2026 | 57.99 | 57.99 | 57.10 | 57.87 | 57.87 | 0.28% | 9,146 |
| Jan 30, 2026 | 57.57 | 59.18 | 57.00 | 57.71 | 57.71 | -0.48% | 12,590 |
| Jan 29, 2026 | 60.89 | 60.89 | 57.90 | 57.99 | 57.99 | -1.19% | 42,419 |
| Jan 28, 2026 | 59.50 | 59.75 | 58.50 | 58.69 | 58.69 | -1.36% | 13,191 |
| Jan 27, 2026 | 59.00 | 59.90 | 58.17 | 59.50 | 59.50 | 0.78% | 11,500 |
| Jan 26, 2026 | 60.00 | 60.00 | 59.01 | 59.04 | 59.04 | -1.35% | 64,303 |
| Jan 23, 2026 | 60.37 | 61.00 | 58.51 | 59.85 | 59.85 | 0.83% | 65,690 |
| Jan 22, 2026 | 60.37 | 60.37 | 58.96 | 59.36 | 59.36 | -0.62% | 20,000 |
| Jan 21, 2026 | 60.00 | 60.37 | 59.50 | 59.73 | 59.73 | -0.63% | 44,994 |
| Jan 20, 2026 | 60.51 | 60.99 | 60.02 | 60.11 | 60.11 | -0.46% | 66,551 |
| Jan 19, 2026 | 60.10 | 60.99 | 60.00 | 60.39 | 60.39 | 0.48% | 40,100 |
| Jan 16, 2026 | 61.79 | 61.79 | 59.52 | 60.10 | 60.10 | 0.08% | 27,248 |
| Jan 15, 2026 | 60.06 | 61.75 | 59.52 | 60.05 | 60.05 | -1.53% | 98,993 |
| Jan 14, 2026 | 61.60 | 62.04 | 60.50 | 60.98 | 60.98 | -0.99% | 84,536 |
| Jan 13, 2026 | 61.50 | 62.10 | 60.10 | 61.59 | 61.59 | -0.65% | 28,292 |
| Jan 12, 2026 | 62.00 | 63.50 | 61.30 | 61.99 | 61.99 | 0.44% | 158,659 |
| Jan 9, 2026 | 62.35 | 66.35 | 61.11 | 61.72 | 61.72 | 0.50% | 204,265 |
| Jan 8, 2026 | 61.40 | 67.35 | 60.75 | 61.41 | 61.41 | -0.24% | 18,434,690 |