S.G. Power Limited (PSX:SGPL)
Pakistan · Delayed Price · Currency is PKR 76.17
+0.65 (0.86%)
At close: Jul 30, 2026
S.G. Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 73.98 | 77.50 | 71.90 | 76.17 | 76.17 | 0.86% | 2,935,038 |
| Jul 29, 2026 | 70.00 | 76.70 | 67.02 | 75.52 | 75.52 | 7.01% | 4,227,854 |
| Jul 28, 2026 | 77.99 | 78.00 | 69.65 | 70.57 | 70.57 | -7.93% | 2,727,564 |
| Jul 27, 2026 | 77.00 | 77.07 | 73.12 | 76.65 | 76.65 | 9.41% | 3,030,873 |
| Jul 24, 2026 | 60.55 | 70.84 | 58.25 | 70.06 | 70.06 | 8.79% | 7,927,478 |
| Jul 23, 2026 | 64.40 | 71.44 | 64.40 | 64.40 | 64.40 | -9.99% | 3,452,573 |
| Jul 22, 2026 | 75.00 | 83.00 | 71.55 | 71.55 | 71.55 | -10.00% | 3,790,693 |
| Jul 21, 2026 | 85.00 | 92.44 | 79.05 | 79.50 | 79.50 | -9.48% | 9,340,060 |
| Jul 20, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | -10.00% | 248,197 |
| Jul 17, 2026 | 103.00 | 106.00 | 97.59 | 97.59 | 97.59 | -10.00% | 529,764 |
| Jul 16, 2026 | 119.50 | 119.90 | 108.43 | 108.43 | 108.43 | -10.00% | 1,402,409 |
| Jul 15, 2026 | 122.00 | 125.00 | 114.70 | 120.48 | 120.48 | 2.19% | 2,767,149 |
| Jul 14, 2026 | 116.86 | 120.00 | 114.00 | 117.90 | 117.90 | 0.73% | 2,629,366 |
| Jul 13, 2026 | 113.00 | 122.99 | 108.51 | 117.04 | 117.04 | 3.02% | 3,880,834 |
| Jul 10, 2026 | 109.99 | 115.02 | 100.00 | 113.61 | 113.61 | 8.66% | 5,207,312 |
| Jul 9, 2026 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | 10.01% | 582,104 |
| Jul 8, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -10.00% | 186,296 |
| Jul 7, 2026 | 120.00 | 129.07 | 105.61 | 105.61 | 105.61 | -10.00% | 2,702,812 |
| Jul 6, 2026 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | 10.00% | 1,005,295 |
| Jul 3, 2026 | 103.98 | 106.67 | 98.01 | 106.67 | 106.67 | 10.00% | 4,026,407 |
| Jul 2, 2026 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | 10.01% | 1,137,800 |
| Jul 1, 2026 | 81.00 | 88.15 | 81.00 | 88.15 | 88.15 | 10.00% | 4,958,617 |
| Jun 30, 2026 | 75.94 | 80.14 | 67.10 | 80.14 | 80.14 | 10.01% | 6,760,279 |
| Jun 29, 2026 | 72.85 | 72.85 | 71.90 | 72.85 | 72.85 | 10.00% | 827,965 |
| Jun 24, 2026 | 59.00 | 66.23 | 56.25 | 66.23 | 66.23 | 10.00% | 4,070,983 |
| Jun 23, 2026 | 70.00 | 73.59 | 60.21 | 60.21 | 60.21 | -10.00% | 4,983,347 |
| Jun 22, 2026 | 62.49 | 66.90 | 62.00 | 66.90 | 66.90 | 10.00% | 1,382,627 |
| Jun 19, 2026 | 57.60 | 60.82 | 56.52 | 60.82 | 60.82 | 10.00% | 2,232,434 |
| Jun 18, 2026 | 50.89 | 55.29 | 50.89 | 55.29 | 55.29 | 10.01% | 1,979,922 |
| Jun 17, 2026 | 52.50 | 52.50 | 49.81 | 50.26 | 50.26 | -2.56% | 470,735 |
| Jun 16, 2026 | 52.00 | 54.60 | 50.26 | 51.58 | 51.58 | 2.30% | 2,452,199 |
| Jun 15, 2026 | 53.99 | 53.99 | 49.25 | 50.42 | 50.42 | -3.65% | 1,684,717 |
| Jun 12, 2026 | 55.70 | 56.20 | 51.51 | 52.33 | 52.33 | -4.42% | 1,988,979 |
| Jun 11, 2026 | 53.90 | 57.00 | 53.18 | 54.75 | 54.75 | 1.28% | 3,180,535 |
| Jun 10, 2026 | 54.00 | 56.99 | 52.10 | 54.06 | 54.06 | 1.90% | 3,538,392 |
| Jun 9, 2026 | 55.30 | 55.30 | 49.49 | 53.05 | 53.05 | 5.53% | 9,329,462 |
| Jun 8, 2026 | 46.00 | 50.27 | 45.50 | 50.27 | 50.27 | 10.00% | 2,705,242 |
| Jun 5, 2026 | 47.51 | 48.50 | 45.15 | 45.70 | 45.70 | -3.40% | 1,078,553 |
| Jun 4, 2026 | 46.01 | 49.00 | 45.99 | 47.31 | 47.31 | 2.42% | 2,709,988 |
| Jun 3, 2026 | 45.90 | 48.77 | 44.15 | 46.19 | 46.19 | 0.39% | 1,293,322 |
| Jun 2, 2026 | 49.49 | 52.49 | 43.41 | 46.01 | 46.01 | -4.31% | 6,044,309 |
| Jun 1, 2026 | 48.08 | 48.08 | 43.71 | 48.08 | 48.08 | 10.00% | 2,033,029 |
| May 29, 2026 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 9.99% | 88,807 |
| May 25, 2026 | 39.70 | 39.74 | 37.00 | 39.74 | 39.74 | 9.99% | 2,194,217 |
| May 22, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -9.99% | 694,750 |
| May 21, 2026 | 42.13 | 48.10 | 40.14 | 40.14 | 40.14 | -10.00% | 5,077,486 |
| May 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -9.99% | 323,538 |
| May 19, 2026 | 50.52 | 55.81 | 49.55 | 49.55 | 49.55 | -9.99% | 2,552,900 |
| May 18, 2026 | 56.12 | 57.90 | 55.05 | 55.05 | 55.05 | -10.00% | 4,835,225 |
| May 15, 2026 | 64.26 | 72.87 | 61.17 | 61.17 | 61.17 | -10.00% | 4,644,080 |