Skip to main content
logo
S.G. Power Limited (PSX:SGPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
17.54
+0.05 (0.29%)
At close: Feb 26, 2026

S.G. Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202617.0018.4015.7417.5417.540.29%1,234,830
Feb 25, 202619.0019.0017.4917.4917.49-9.98%555,371
Feb 24, 202621.4921.9819.4319.4319.43-10.00%895,894
Feb 23, 202623.2123.9921.5521.5921.59-9.82%258,038
Feb 20, 202625.1525.1522.1323.9423.94-2.64%221,227
Feb 19, 202626.4726.4724.5024.5924.59-5.06%116,520
Feb 18, 202626.0026.1025.0025.9025.901.21%454,281
Feb 17, 202625.9926.0024.0025.5925.59-0.04%630,769
Feb 16, 202625.5026.4324.8625.6025.601.07%679,436
Feb 13, 202626.3026.3025.0025.3325.330.36%206,516
Feb 12, 202626.0026.0024.9125.2425.24-1.25%458,885
Feb 11, 202625.5026.9624.8025.5625.562.69%803,000
Feb 10, 202626.4926.7724.8024.8924.89-4.96%641,923
Feb 9, 202626.9927.2026.0026.1926.19-1.58%332,720
Feb 6, 202628.5028.5026.2526.6126.61-6.34%1,165,230
Feb 4, 202629.4730.4428.0528.4128.41-2.27%2,883,097
Feb 3, 202627.0029.0726.1129.0729.079.99%2,453,004
Feb 2, 202626.0027.1025.5026.4326.433.40%393,273
Jan 30, 202626.5026.5025.3025.5625.560.51%339,729
Jan 29, 202627.1528.2425.1425.4325.43-8.95%1,217,684
Jan 28, 202631.0031.0027.3027.9327.93-7.55%3,135,453
Jan 27, 202627.9930.2127.0030.2130.2110.01%4,015,300
Jan 26, 202628.4728.8727.0327.4627.46-1.61%275,970
Jan 23, 202628.0029.6027.2627.9127.910.14%2,162,054
Jan 22, 202627.9428.4026.1127.8727.872.65%299,289
Jan 21, 202628.9528.9527.0027.1527.15-2.86%365,342
Jan 20, 202627.5529.5225.9027.9527.953.25%1,408,530
Jan 19, 202627.7827.9326.6627.0727.074.24%1,054,627
Jan 16, 202624.2425.9724.2425.9725.9710.00%1,297,460
Jan 15, 202626.0026.9323.5023.6123.61-8.95%1,318,422
Jan 14, 202628.9929.0025.6825.9325.93-9.11%1,752,701
Jan 13, 202629.8929.8928.1028.5328.53-2.03%653,103
Jan 12, 202630.5031.0028.7829.1229.12-4.18%1,558,679
Jan 9, 202632.4932.4929.9030.3930.39-3.62%928,752
Jan 8, 202632.6034.3030.7631.5331.530.48%3,853,449
Jan 7, 202629.9832.4029.2031.3831.386.48%2,011,272
Jan 6, 202629.4831.1027.6629.4729.47-1.27%2,623,834
Jan 5, 202631.2531.3129.5029.8529.85-3.99%952,266
Jan 2, 202630.5032.5029.1131.0931.093.50%2,599,134
Jan 1, 202633.0433.8029.7430.0430.04-9.08%1,578,961
Dec 31, 202532.1535.0032.1533.0433.043.61%2,134,665
Dec 30, 202527.1531.8926.9031.8931.8910.00%2,437,356
Dec 29, 202530.5231.5028.9928.9928.99-10.00%1,210,152
Dec 26, 202536.0037.9032.2132.2132.21-10.00%2,040,481
Dec 24, 202533.9036.9832.7535.7935.794.99%1,321,738
Dec 23, 202537.5440.0033.8334.0934.09-9.19%4,253,435
Dec 22, 202534.9537.5432.5037.5437.549.99%2,173,714
Dec 19, 202535.4737.5032.5034.1334.130.12%4,971,205
Dec 18, 202532.0134.0931.5534.0934.0910.00%4,889,339
Dec 17, 202526.6732.2326.6730.9930.994.59%5,726,123