S.G. Power Limited (PSX:SGPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
13.71
-0.23 (-1.65%)
At close: Sep 30, 2025

S.G. Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202514.0014.0013.5013.7113.71-1.65%157,450
Sep 29, 202514.9914.9913.2513.9413.94-4.52%548,604
Sep 26, 202515.0015.8413.6414.6014.60-0.27%1,807,296
Sep 25, 202514.6414.6413.6514.6414.649.99%1,989,155
Sep 24, 202513.1913.3112.8513.3113.3110.00%901,949
Sep 23, 202511.9512.1011.3012.1012.1010.00%682,785
Sep 22, 20259.9411.009.9011.0011.0010.00%1,221,463
Sep 19, 202510.2910.389.5210.0010.00-116,480
Sep 18, 202510.0810.409.9710.0010.00-0.70%384,855
Sep 17, 202510.0410.709.9010.0710.07-2.42%364,929
Sep 16, 202510.5010.7010.0110.3210.32-1.24%114,292
Sep 15, 202510.3510.909.9010.4510.453.47%55,363
Sep 12, 202510.5111.389.9510.1010.10-3.90%312,946
Sep 11, 202511.2411.3010.0110.5110.51-3.67%215,902
Sep 10, 202512.0012.0010.7110.9110.91-8.32%115,868
Sep 9, 202512.2212.2211.4211.9011.900.93%22,218
Sep 8, 202511.9012.4911.5111.7911.79-1.91%8,811
Sep 5, 202512.2412.4911.5112.0212.020.08%12,801
Sep 4, 202512.1612.1611.7612.0112.01-1.23%41,860
Sep 3, 202512.5012.7012.0012.1612.16-0.82%110,431
Sep 2, 202512.0013.0012.0012.2612.262.17%269,747
Sep 1, 202511.7512.9611.0212.0012.001.87%439,712
Aug 29, 202511.5112.7411.5111.7811.78-1.83%65,773
Aug 28, 202512.0212.0911.8012.0012.00-2.04%26,901
Aug 27, 202512.2313.0012.0012.2512.25-2.00%75,463
Aug 26, 202512.0212.8912.0012.5012.500.89%112,936
Aug 25, 202512.9912.9912.0012.3912.39-4.32%163,949
Aug 22, 202512.6913.8311.4412.9512.953.02%1,103,795
Aug 21, 202514.5014.5012.1012.5712.57-4.63%1,081,638
Aug 20, 202513.1813.1811.0013.1813.1810.02%1,618,539
Aug 19, 202511.9811.9811.9811.9811.9810.01%203,656
Aug 18, 202510.8910.8910.8910.8910.8910.11%218,199
Aug 15, 20259.899.899.899.899.8911.25%220,621
Aug 13, 20257.618.897.618.898.8912.67%867,568
Aug 12, 20257.508.107.277.897.896.19%195,830
Aug 11, 20257.527.987.207.437.43-1.20%56,496
Aug 8, 20257.738.007.407.527.52-3.96%51,963
Aug 7, 20258.248.497.497.837.83-1.63%54,153
Aug 6, 20258.348.607.857.967.96-2.57%92,546
Aug 5, 20258.008.297.878.178.172.90%134,373
Aug 4, 20257.678.147.677.947.941.28%10,267
Aug 1, 20258.008.477.707.847.840.77%45,907
Jul 31, 20258.148.147.737.787.78-0.77%37,138
Jul 30, 20257.977.977.707.847.84-0.76%78,615
Jul 29, 20258.208.207.807.907.90-2.59%56,007
Jul 28, 20258.218.218.008.118.11-1.34%52,513
Jul 25, 20258.048.308.048.228.222.24%69,198
Jul 24, 20258.408.457.928.048.04-3.02%119,418
Jul 23, 20258.268.507.868.298.290.48%152,466
Jul 22, 20257.958.917.808.258.254.30%787,295