S.G. Power Limited (PSX:SGPL)
Pakistan · Delayed Price · Currency is PKR 25.71
-2.86 (-10.01%)
At close: Sep 25, 2026
S.G. Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -10.01% | 718,499 |
| Sep 24, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -9.99% | 1,025,027 |
| Sep 23, 2026 | 31.74 | 33.55 | 31.25 | 31.74 | 31.74 | 0.13% | 3,454,390 |
| Sep 22, 2026 | 32.40 | 33.12 | 31.00 | 31.70 | 31.70 | -3.71% | 1,151,628 |
| Sep 21, 2026 | 33.90 | 34.39 | 32.70 | 32.92 | 32.92 | -3.88% | 1,845,038 |
| Sep 18, 2026 | 34.00 | 35.30 | 30.13 | 34.25 | 34.25 | 2.30% | 10,396,556 |
| Sep 17, 2026 | 31.65 | 33.48 | 30.63 | 33.48 | 33.48 | 9.99% | 7,436,218 |
| Sep 16, 2026 | 27.98 | 30.49 | 27.50 | 30.44 | 30.44 | 9.81% | 7,975,702 |
| Sep 15, 2026 | 27.94 | 28.80 | 27.50 | 27.72 | 27.72 | 0.87% | 806,139 |
| Sep 14, 2026 | 27.00 | 28.44 | 27.00 | 27.48 | 27.48 | -1.15% | 438,219 |
| Sep 11, 2026 | 29.14 | 29.29 | 27.01 | 27.80 | 27.80 | -4.01% | 1,732,975 |
| Sep 10, 2026 | 29.69 | 30.80 | 27.23 | 28.96 | 28.96 | -0.62% | 2,541,937 |
| Sep 9, 2026 | 30.85 | 30.99 | 28.76 | 29.14 | 29.14 | -5.24% | 930,917 |
| Sep 8, 2026 | 30.70 | 33.85 | 29.06 | 30.75 | 30.75 | -0.13% | 2,968,917 |
| Sep 7, 2026 | 34.84 | 34.84 | 30.49 | 30.79 | 30.79 | -5.12% | 3,439,724 |
| 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 |