S.G. Power Limited (PSX:SGPL)
Pakistan · Delayed Price · Currency is PKR 14.53
-0.35 (-2.35%)
At close: Mar 19, 2026
S.G. Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 15.00 | 15.00 | 14.01 | 14.53 | 14.53 | -2.35% | 32,117 |
| Mar 18, 2026 | 14.33 | 15.25 | 14.25 | 14.88 | 14.88 | 4.20% | 106,415 |
| Mar 17, 2026 | 14.49 | 15.14 | 14.10 | 14.28 | 14.28 | 1.56% | 44,735 |
| Mar 16, 2026 | 14.42 | 14.90 | 13.80 | 14.06 | 14.06 | -2.50% | 173,930 |
| Mar 13, 2026 | 15.67 | 15.67 | 14.25 | 14.42 | 14.42 | -6.61% | 116,791 |
| Mar 12, 2026 | 14.61 | 16.40 | 14.61 | 15.44 | 15.44 | -0.26% | 169,880 |
| Mar 11, 2026 | 14.86 | 16.01 | 14.60 | 15.48 | 15.48 | 6.39% | 775,264 |
| Mar 10, 2026 | 13.51 | 14.55 | 13.51 | 14.55 | 14.55 | 9.98% | 243,817 |
| Mar 9, 2026 | 14.51 | 14.51 | 13.23 | 13.23 | 13.23 | -10.00% | 119,724 |
| Mar 6, 2026 | 15.89 | 16.10 | 14.17 | 14.70 | 14.70 | -2.91% | 232,272 |
| Mar 5, 2026 | 14.59 | 15.17 | 13.90 | 15.14 | 15.14 | 9.79% | 918,329 |
| Mar 4, 2026 | 13.79 | 14.60 | 12.50 | 13.79 | 13.79 | 0.22% | 527,113 |
| Mar 3, 2026 | 13.26 | 15.45 | 13.25 | 13.76 | 13.76 | -5.56% | 270,473 |
| Mar 2, 2026 | 14.61 | 15.00 | 14.57 | 14.57 | 14.57 | -10.01% | 131,113 |
| Feb 27, 2026 | 16.30 | 17.10 | 15.85 | 16.19 | 16.19 | -7.70% | 364,258 |
| Feb 26, 2026 | 17.00 | 18.40 | 15.74 | 17.54 | 17.54 | 0.29% | 1,234,830 |
| Feb 25, 2026 | 19.00 | 19.00 | 17.49 | 17.49 | 17.49 | -9.98% | 555,371 |
| Feb 24, 2026 | 21.49 | 21.98 | 19.43 | 19.43 | 19.43 | -10.00% | 895,894 |
| Feb 23, 2026 | 23.21 | 23.99 | 21.55 | 21.59 | 21.59 | -9.82% | 258,038 |
| Feb 20, 2026 | 25.15 | 25.15 | 22.13 | 23.94 | 23.94 | -2.64% | 221,227 |
| Feb 19, 2026 | 26.47 | 26.47 | 24.50 | 24.59 | 24.59 | -5.06% | 116,520 |
| Feb 18, 2026 | 26.00 | 26.10 | 25.00 | 25.90 | 25.90 | 1.21% | 454,281 |
| Feb 17, 2026 | 25.99 | 26.00 | 24.00 | 25.59 | 25.59 | -0.04% | 630,769 |
| Feb 16, 2026 | 25.50 | 26.43 | 24.86 | 25.60 | 25.60 | 1.07% | 679,436 |
| Feb 13, 2026 | 26.30 | 26.30 | 25.00 | 25.33 | 25.33 | 0.36% | 206,516 |
| Feb 12, 2026 | 26.00 | 26.00 | 24.91 | 25.24 | 25.24 | -1.25% | 458,885 |
| Feb 11, 2026 | 25.50 | 26.96 | 24.80 | 25.56 | 25.56 | 2.69% | 803,000 |
| Feb 10, 2026 | 26.49 | 26.77 | 24.80 | 24.89 | 24.89 | -4.96% | 641,923 |
| Feb 9, 2026 | 26.99 | 27.20 | 26.00 | 26.19 | 26.19 | -1.58% | 332,720 |
| Feb 6, 2026 | 28.50 | 28.50 | 26.25 | 26.61 | 26.61 | -6.34% | 1,165,230 |
| Feb 4, 2026 | 29.47 | 30.44 | 28.05 | 28.41 | 28.41 | -2.27% | 2,883,097 |
| Feb 3, 2026 | 27.00 | 29.07 | 26.11 | 29.07 | 29.07 | 9.99% | 2,453,004 |
| Feb 2, 2026 | 26.00 | 27.10 | 25.50 | 26.43 | 26.43 | 3.40% | 393,273 |
| Jan 30, 2026 | 26.50 | 26.50 | 25.30 | 25.56 | 25.56 | 0.51% | 339,729 |
| Jan 29, 2026 | 27.15 | 28.24 | 25.14 | 25.43 | 25.43 | -8.95% | 1,217,684 |
| Jan 28, 2026 | 31.00 | 31.00 | 27.30 | 27.93 | 27.93 | -7.55% | 3,135,453 |
| Jan 27, 2026 | 27.99 | 30.21 | 27.00 | 30.21 | 30.21 | 10.01% | 4,015,300 |
| Jan 26, 2026 | 28.47 | 28.87 | 27.03 | 27.46 | 27.46 | -1.61% | 275,970 |
| Jan 23, 2026 | 28.00 | 29.60 | 27.26 | 27.91 | 27.91 | 0.14% | 2,162,054 |
| Jan 22, 2026 | 27.94 | 28.40 | 26.11 | 27.87 | 27.87 | 2.65% | 299,289 |
| Jan 21, 2026 | 28.95 | 28.95 | 27.00 | 27.15 | 27.15 | -2.86% | 365,342 |
| Jan 20, 2026 | 27.55 | 29.52 | 25.90 | 27.95 | 27.95 | 3.25% | 1,408,530 |
| Jan 19, 2026 | 27.78 | 27.93 | 26.66 | 27.07 | 27.07 | 4.24% | 1,054,627 |
| Jan 16, 2026 | 24.24 | 25.97 | 24.24 | 25.97 | 25.97 | 10.00% | 1,297,460 |
| Jan 15, 2026 | 26.00 | 26.93 | 23.50 | 23.61 | 23.61 | -8.95% | 1,318,422 |
| Jan 14, 2026 | 28.99 | 29.00 | 25.68 | 25.93 | 25.93 | -9.11% | 1,752,701 |
| Jan 13, 2026 | 29.89 | 29.89 | 28.10 | 28.53 | 28.53 | -2.03% | 653,103 |
| Jan 12, 2026 | 30.50 | 31.00 | 28.78 | 29.12 | 29.12 | -4.18% | 1,558,679 |
| Jan 9, 2026 | 32.49 | 32.49 | 29.90 | 30.39 | 30.39 | -3.62% | 928,752 |
| Jan 8, 2026 | 32.60 | 34.30 | 30.76 | 31.53 | 31.53 | 0.48% | 3,853,449 |