S.G. Power Limited (PSX:SGPL)
Pakistan · Delayed Price · Currency is PKR 32.45
+2.95 (10.00%)
At close: Sep 4, 2026
S.G. Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 31.00 | 32.45 | 31.00 | 32.45 | 32.45 | 10.00% | 1,321,673 |
| Sep 3, 2026 | 26.50 | 29.50 | 25.15 | 29.50 | 29.50 | 9.99% | 1,959,460 |
| Sep 2, 2026 | 28.74 | 28.98 | 26.70 | 26.82 | 26.82 | -6.68% | 1,373,967 |
| Sep 1, 2026 | 30.96 | 31.50 | 28.20 | 28.74 | 28.74 | -7.17% | 1,254,714 |
| Aug 31, 2026 | 33.90 | 33.90 | 30.70 | 30.96 | 30.96 | -8.65% | 1,918,370 |
| Aug 28, 2026 | 30.70 | 36.00 | 30.70 | 33.89 | 33.89 | - | 5,218,430 |
| Aug 27, 2026 | 41.41 | 41.42 | 33.89 | 33.89 | 33.89 | -9.99% | 10,885,440 |
| Aug 25, 2026 | 35.01 | 37.65 | 35.01 | 37.65 | 37.65 | 9.99% | 1,013,864 |
| Aug 24, 2026 | 30.99 | 34.23 | 29.00 | 34.23 | 34.23 | 9.99% | 7,146,721 |
| Aug 21, 2026 | 31.12 | 31.12 | 28.90 | 31.12 | 31.12 | 10.00% | 3,239,959 |
| Aug 20, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 9.99% | 41,821 |
| Aug 19, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 10.03% | 21,522 |
| Aug 18, 2026 | 67.50 | 69.80 | 61.75 | 63.50 | 23.37 | -6.09% | 2,107,107 |
| Aug 17, 2026 | 70.30 | 70.50 | 67.25 | 67.62 | 24.89 | -3.68% | 950,501 |
| Aug 13, 2026 | 70.10 | 71.25 | 68.05 | 70.20 | 25.84 | 3.45% | 1,383,240 |
| Aug 12, 2026 | 69.99 | 69.99 | 65.90 | 67.86 | 24.98 | -1.64% | 807,317 |
| Aug 11, 2026 | 67.89 | 71.60 | 67.00 | 68.99 | 25.40 | 1.77% | 1,388,345 |
| Aug 10, 2026 | 69.50 | 69.90 | 67.06 | 67.79 | 24.95 | -3.07% | 1,181,368 |
| Aug 7, 2026 | 73.00 | 73.46 | 68.76 | 69.94 | 25.75 | -4.88% | 1,559,110 |
| Aug 6, 2026 | 73.00 | 76.60 | 72.35 | 73.53 | 27.07 | -0.59% | 1,999,955 |
| Aug 5, 2026 | 76.00 | 76.00 | 73.10 | 73.97 | 27.23 | -1.70% | 1,278,256 |
| Aug 4, 2026 | 72.00 | 77.88 | 72.00 | 75.25 | 27.70 | 5.64% | 4,786,055 |
| Aug 3, 2026 | 75.00 | 75.57 | 70.25 | 71.23 | 26.22 | -3.02% | 1,454,258 |
| Jul 31, 2026 | 77.50 | 77.50 | 73.00 | 73.45 | 27.04 | -3.57% | 1,277,346 |
| Jul 30, 2026 | 73.98 | 77.50 | 71.90 | 76.17 | 28.04 | 0.86% | 2,935,038 |
| Jul 29, 2026 | 70.00 | 76.70 | 67.02 | 75.52 | 27.80 | 7.01% | 4,227,854 |
| Jul 28, 2026 | 77.99 | 78.00 | 69.65 | 70.57 | 25.98 | -7.93% | 2,727,564 |
| Jul 27, 2026 | 77.00 | 77.07 | 73.12 | 76.65 | 28.22 | 9.41% | 3,030,873 |
| Jul 24, 2026 | 60.55 | 70.84 | 58.25 | 70.06 | 25.79 | 8.79% | 7,927,478 |
| Jul 23, 2026 | 64.40 | 71.44 | 64.40 | 64.40 | 23.71 | -9.99% | 3,452,573 |
| Jul 22, 2026 | 75.00 | 83.00 | 71.55 | 71.55 | 26.34 | -10.00% | 3,790,693 |
| Jul 21, 2026 | 85.00 | 92.44 | 79.05 | 79.50 | 29.26 | -9.48% | 9,340,060 |
| Jul 20, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | 32.33 | -10.00% | 248,197 |
| Jul 17, 2026 | 103.00 | 106.00 | 97.59 | 97.59 | 35.92 | -10.00% | 529,764 |
| Jul 16, 2026 | 119.50 | 119.90 | 108.43 | 108.43 | 39.91 | -10.00% | 1,402,409 |
| Jul 15, 2026 | 122.00 | 125.00 | 114.70 | 120.48 | 44.35 | 2.19% | 2,767,149 |
| Jul 14, 2026 | 116.86 | 120.00 | 114.00 | 117.90 | 43.40 | 0.73% | 2,629,366 |
| Jul 13, 2026 | 113.00 | 122.99 | 108.51 | 117.04 | 43.08 | 3.02% | 3,880,834 |
| Jul 10, 2026 | 109.99 | 115.02 | 100.00 | 113.61 | 41.82 | 8.66% | 5,207,312 |
| Jul 9, 2026 | 104.56 | 104.56 | 104.56 | 104.56 | 38.49 | 10.01% | 582,104 |
| Jul 8, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 34.99 | -10.00% | 186,296 |
| Jul 7, 2026 | 120.00 | 129.07 | 105.61 | 105.61 | 38.88 | -10.00% | 2,702,812 |
| Jul 6, 2026 | 117.34 | 117.34 | 117.34 | 117.34 | 43.19 | 10.00% | 1,005,295 |
| Jul 3, 2026 | 103.98 | 106.67 | 98.01 | 106.67 | 39.27 | 10.00% | 4,026,407 |
| Jul 2, 2026 | 96.97 | 96.97 | 96.97 | 96.97 | 35.70 | 10.01% | 1,137,800 |
| Jul 1, 2026 | 81.00 | 88.15 | 81.00 | 88.15 | 32.45 | 10.00% | 4,958,617 |
| Jun 30, 2026 | 75.94 | 80.14 | 67.10 | 80.14 | 29.50 | 10.01% | 6,760,279 |
| Jun 29, 2026 | 72.85 | 72.85 | 71.90 | 72.85 | 26.82 | 10.00% | 827,965 |
| Jun 24, 2026 | 59.00 | 66.23 | 56.25 | 66.23 | 24.38 | 10.00% | 4,070,983 |
| Jun 23, 2026 | 70.00 | 73.59 | 60.21 | 60.21 | 22.16 | -10.00% | 4,983,347 |