Pakgen Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	44.46	44.46	42.50	43.25	43.25	3.99%	4,110
Apr 30, 2026	47.90	47.90	41.10	41.59	41.59	-4.72%	3,336
Apr 29, 2026	45.50	48.75	42.76	43.65	43.65	-4.57%	8,320
Apr 28, 2026	46.46	46.46	45.67	45.74	45.74	-1.42%	5,527
Apr 27, 2026	48.95	48.95	46.00	46.40	46.40	-0.06%	8,017
Apr 24, 2026	50.35	50.35	46.00	46.43	46.43	-2.85%	8,481
Apr 23, 2026	49.49	49.49	47.40	47.79	47.79	-2.37%	1,772
Apr 22, 2026	47.50	49.42	47.30	48.95	48.95	3.01%	823
Apr 21, 2026	48.79	48.79	47.43	47.52	47.52	2.81%	4,821
Apr 20, 2026	48.01	49.92	45.72	46.22	46.22	-4.05%	11,663
Apr 17, 2026	49.76	50.92	47.02	48.17	48.17	4.04%	44,849
Apr 16, 2026	44.36	47.30	42.01	46.30	46.30	7.67%	18,197
Apr 15, 2026	43.04	44.49	43.00	43.00	43.00	2.70%	24,917
Apr 14, 2026	42.00	43.90	41.50	41.87	41.87	2.07%	9,517
Apr 13, 2026	41.98	41.99	41.00	41.02	41.02	-2.22%	6,045
Apr 10, 2026	41.90	42.00	41.06	41.95	41.95	1.94%	11,768
Apr 9, 2026	41.02	42.00	41.02	41.15	41.15	-2.74%	7,547
Apr 8, 2026	42.00	43.91	40.51	42.31	42.31	4.65%	77,827
Apr 7, 2026	40.98	40.99	40.00	40.43	40.43	2.33%	1,275
Apr 6, 2026	40.06	40.90	38.50	39.51	39.51	-2.80%	24,449
Apr 3, 2026	43.50	43.50	40.00	40.65	40.65	-6.49%	13,414
Apr 2, 2026	45.00	45.10	43.00	43.47	43.47	-3.40%	3,294
Apr 1, 2026	47.90	47.90	43.51	45.00	45.00	-1.34%	8,415
Mar 31, 2026	47.98	47.98	42.68	45.61	45.61	-0.31%	16,461
Mar 30, 2026	46.00	47.77	43.05	45.75	45.75	-4.21%	1,920
Mar 27, 2026	48.75	48.98	42.01	47.76	47.76	3.35%	5,174
Mar 26, 2026	48.00	49.00	46.00	46.21	46.21	-2.28%	2,664
Mar 25, 2026	46.21	48.00	46.21	47.29	47.29	-0.71%	32,883
Mar 24, 2026	50.89	50.89	45.11	47.63	47.63	-3.09%	46,185
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