S.G. Power Limited (PSX:SGPL)
Pakistan · Delayed Price · Currency is PKR 34.13
+0.04 (0.12%)
At close: Dec 19, 2025
S.G. Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 35.47 | 37.50 | 32.50 | 34.13 | 34.13 | 0.12% | 4,971,205 |
| Dec 18, 2025 | 32.01 | 34.09 | 31.55 | 34.09 | 34.09 | 10.00% | 4,889,339 |
| Dec 17, 2025 | 26.67 | 32.23 | 26.67 | 30.99 | 30.99 | 4.59% | 5,726,123 |
| Dec 16, 2025 | 30.55 | 34.20 | 29.63 | 29.63 | 29.63 | -9.99% | 2,901,974 |
| Dec 15, 2025 | 36.50 | 39.00 | 32.92 | 32.92 | 32.92 | -10.01% | 3,870,918 |
| Dec 12, 2025 | 33.30 | 36.58 | 33.30 | 36.58 | 36.58 | 10.02% | 2,351,837 |
| Dec 11, 2025 | 31.33 | 33.25 | 27.60 | 33.25 | 33.25 | 9.99% | 3,834,895 |
| Dec 10, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 10.01% | 243,517 |
| Dec 9, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 10.01% | 549,464 |
| Dec 8, 2025 | 22.71 | 24.98 | 21.52 | 24.98 | 24.98 | 10.00% | 3,607,218 |
| Dec 5, 2025 | 23.00 | 24.00 | 20.56 | 22.71 | 22.71 | 0.53% | 4,018,763 |
| Dec 4, 2025 | 20.89 | 22.59 | 18.70 | 22.59 | 22.59 | 9.98% | 3,304,710 |
| Dec 3, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 10.02% | 812,779 |
| Dec 2, 2025 | 17.26 | 18.67 | 17.26 | 18.67 | 18.67 | 10.02% | 1,945,570 |
| Dec 1, 2025 | 17.00 | 17.90 | 15.92 | 16.97 | 16.97 | -4.07% | 1,839,900 |
| Nov 28, 2025 | 18.51 | 19.95 | 17.69 | 17.69 | 17.69 | -10.02% | 1,886,416 |
| Nov 27, 2025 | 22.22 | 23.60 | 19.66 | 19.66 | 19.66 | -9.98% | 1,707,435 |
| Nov 26, 2025 | 21.88 | 21.88 | 20.22 | 21.84 | 21.84 | 9.80% | 2,364,578 |
| Nov 25, 2025 | 17.80 | 19.89 | 17.13 | 19.89 | 19.89 | 10.01% | 1,916,888 |
| Nov 24, 2025 | 18.98 | 20.00 | 16.75 | 18.08 | 18.08 | -2.22% | 2,268,688 |
| Nov 21, 2025 | 17.60 | 18.49 | 16.65 | 18.49 | 18.49 | 9.99% | 3,113,502 |
| Nov 20, 2025 | 16.19 | 16.81 | 15.70 | 16.81 | 16.81 | 10.01% | 635,292 |
| Nov 19, 2025 | 14.01 | 15.28 | 14.01 | 15.28 | 15.28 | 10.01% | 1,454,322 |
| Nov 18, 2025 | 12.65 | 13.89 | 12.01 | 13.89 | 13.89 | 9.98% | 2,145,950 |
| Nov 17, 2025 | 12.80 | 13.35 | 12.50 | 12.63 | 12.63 | -2.09% | 153,335 |
| Nov 14, 2025 | 13.00 | 13.40 | 12.75 | 12.90 | 12.90 | -1.15% | 43,830 |
| Nov 13, 2025 | 13.20 | 13.95 | 12.75 | 13.05 | 13.05 | 1.48% | 1,528,960 |
| Nov 12, 2025 | 12.50 | 13.30 | 12.49 | 12.86 | 12.86 | 4.55% | 1,412,896 |
| Nov 11, 2025 | 12.60 | 12.74 | 12.25 | 12.30 | 12.30 | -0.49% | 127,069 |
| Nov 10, 2025 | 12.00 | 13.30 | 11.81 | 12.36 | 12.36 | 1.23% | 343,694 |
| Nov 7, 2025 | 11.74 | 12.70 | 11.07 | 12.21 | 12.21 | 3.30% | 201,537 |
| Nov 6, 2025 | 11.51 | 12.40 | 11.51 | 11.82 | 11.82 | -1.50% | 86,765 |
| Nov 5, 2025 | 11.41 | 12.40 | 11.41 | 12.00 | 12.00 | -0.17% | 146,450 |
| Nov 4, 2025 | 12.43 | 12.60 | 12.00 | 12.02 | 12.02 | -3.14% | 153,525 |
| Nov 3, 2025 | 13.50 | 13.50 | 12.30 | 12.41 | 12.41 | -4.17% | 119,184 |
| Oct 31, 2025 | 14.17 | 14.17 | 12.40 | 12.95 | 12.95 | 0.54% | 882,097 |
| Oct 30, 2025 | 12.05 | 12.88 | 11.31 | 12.88 | 12.88 | 9.99% | 2,499,555 |
| Oct 29, 2025 | 12.30 | 12.30 | 11.50 | 11.71 | 11.71 | -2.01% | 2,199,783 |
| Oct 28, 2025 | 12.10 | 12.34 | 11.90 | 11.95 | 11.95 | -3.40% | 37,268 |
| Oct 27, 2025 | 12.00 | 12.69 | 12.00 | 12.37 | 12.37 | 2.74% | 41,686 |
| Oct 24, 2025 | 12.44 | 12.65 | 12.00 | 12.04 | 12.04 | -1.07% | 40,338 |
| Oct 23, 2025 | 12.06 | 12.56 | 12.00 | 12.17 | 12.17 | 1.33% | 289,975 |
| Oct 22, 2025 | 12.11 | 12.54 | 12.00 | 12.01 | 12.01 | -1.23% | 265,372 |
| Oct 21, 2025 | 12.12 | 12.74 | 12.12 | 12.16 | 12.16 | 0.41% | 107,288 |
| Oct 20, 2025 | 12.85 | 12.85 | 11.85 | 12.11 | 12.11 | 1.76% | 386,299 |
| Oct 17, 2025 | 12.08 | 12.81 | 11.89 | 11.90 | 11.90 | -0.92% | 844,852 |
| Oct 16, 2025 | 12.47 | 12.70 | 11.90 | 12.01 | 12.01 | -3.69% | 124,444 |
| Oct 15, 2025 | 12.34 | 12.98 | 12.03 | 12.47 | 12.47 | -1.73% | 96,353 |
| Oct 14, 2025 | 12.43 | 13.01 | 11.99 | 12.69 | 12.69 | 7.27% | 511,890 |
| Oct 13, 2025 | 13.75 | 13.75 | 11.70 | 11.83 | 11.83 | -6.92% | 592,724 |