S.G. Power Limited (PSX:SGPL)
Pakistan · Delayed Price · Currency is PKR 12.16
+0.05 (0.41%)
At close: Oct 21, 2025
S.G. Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 11.40 | 12.87 | 11.40 | 12.71 | 12.71 | 8.63% | 147,353 |
| Oct 9, 2025 | 12.00 | 12.00 | 11.10 | 11.70 | 11.70 | -2.66% | 241,825 |
| Oct 8, 2025 | 11.41 | 12.65 | 11.41 | 12.02 | 12.02 | 0.42% | 152,013 |
| Oct 7, 2025 | 12.50 | 12.99 | 11.90 | 11.97 | 11.97 | -4.39% | 98,191 |
| Oct 6, 2025 | 13.10 | 13.60 | 12.50 | 12.52 | 12.52 | -5.22% | 61,735 |
| Oct 3, 2025 | 12.81 | 13.98 | 12.80 | 13.21 | 13.21 | 2.64% | 142,127 |
| Oct 2, 2025 | 13.45 | 13.45 | 12.75 | 12.87 | 12.87 | -3.01% | 130,615 |
| Oct 1, 2025 | 13.01 | 13.70 | 12.36 | 13.27 | 13.27 | -3.21% | 313,904 |
| Sep 30, 2025 | 14.00 | 14.00 | 13.50 | 13.71 | 13.71 | -1.65% | 157,450 |
| Sep 29, 2025 | 14.99 | 14.99 | 13.25 | 13.94 | 13.94 | -4.52% | 548,604 |
| Sep 26, 2025 | 15.00 | 15.84 | 13.64 | 14.60 | 14.60 | -0.27% | 1,807,296 |
| Sep 25, 2025 | 14.64 | 14.64 | 13.65 | 14.64 | 14.64 | 9.99% | 1,989,155 |
| Sep 24, 2025 | 13.19 | 13.31 | 12.85 | 13.31 | 13.31 | 10.00% | 901,949 |
| Sep 23, 2025 | 11.95 | 12.10 | 11.30 | 12.10 | 12.10 | 10.00% | 682,785 |
| Sep 22, 2025 | 9.94 | 11.00 | 9.90 | 11.00 | 11.00 | 10.00% | 1,221,463 |
| Sep 19, 2025 | 10.29 | 10.38 | 9.52 | 10.00 | 10.00 | - | 116,480 |
| Sep 18, 2025 | 10.08 | 10.40 | 9.97 | 10.00 | 10.00 | -0.70% | 384,855 |
| Sep 17, 2025 | 10.04 | 10.70 | 9.90 | 10.07 | 10.07 | -2.42% | 364,929 |
| Sep 16, 2025 | 10.50 | 10.70 | 10.01 | 10.32 | 10.32 | -1.24% | 114,292 |
| Sep 15, 2025 | 10.35 | 10.90 | 9.90 | 10.45 | 10.45 | 3.47% | 55,363 |
| Sep 12, 2025 | 10.51 | 11.38 | 9.95 | 10.10 | 10.10 | -3.90% | 312,946 |
| Sep 11, 2025 | 11.24 | 11.30 | 10.01 | 10.51 | 10.51 | -3.67% | 215,902 |
| Sep 10, 2025 | 12.00 | 12.00 | 10.71 | 10.91 | 10.91 | -8.32% | 115,868 |
| Sep 9, 2025 | 12.22 | 12.22 | 11.42 | 11.90 | 11.90 | 0.93% | 22,218 |
| Sep 8, 2025 | 11.90 | 12.49 | 11.51 | 11.79 | 11.79 | -1.91% | 8,811 |
| Sep 5, 2025 | 12.24 | 12.49 | 11.51 | 12.02 | 12.02 | 0.08% | 12,801 |
| Sep 4, 2025 | 12.16 | 12.16 | 11.76 | 12.01 | 12.01 | -1.23% | 41,860 |
| Sep 3, 2025 | 12.50 | 12.70 | 12.00 | 12.16 | 12.16 | -0.82% | 110,431 |
| Sep 2, 2025 | 12.00 | 13.00 | 12.00 | 12.26 | 12.26 | 2.17% | 269,747 |
| Sep 1, 2025 | 11.75 | 12.96 | 11.02 | 12.00 | 12.00 | 1.87% | 439,712 |
| Aug 29, 2025 | 11.51 | 12.74 | 11.51 | 11.78 | 11.78 | -1.83% | 65,773 |
| Aug 28, 2025 | 12.02 | 12.09 | 11.80 | 12.00 | 12.00 | -2.04% | 26,901 |
| Aug 27, 2025 | 12.23 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 75,463 |
| Aug 26, 2025 | 12.02 | 12.89 | 12.00 | 12.50 | 12.50 | 0.89% | 112,936 |
| Aug 25, 2025 | 12.99 | 12.99 | 12.00 | 12.39 | 12.39 | -4.32% | 163,949 |
| Aug 22, 2025 | 12.69 | 13.83 | 11.44 | 12.95 | 12.95 | 3.02% | 1,103,795 |
| Aug 21, 2025 | 14.50 | 14.50 | 12.10 | 12.57 | 12.57 | -4.63% | 1,081,638 |
| Aug 20, 2025 | 13.18 | 13.18 | 11.00 | 13.18 | 13.18 | 10.02% | 1,618,539 |
| Aug 19, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 10.01% | 203,656 |
| Aug 18, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.11% | 218,199 |
| Aug 15, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 11.25% | 220,621 |
| Aug 13, 2025 | 7.61 | 8.89 | 7.61 | 8.89 | 8.89 | 12.67% | 867,568 |