S.G. Power Limited (PSX:SGPL)
Pakistan · Delayed Price · Currency is PKR 79.18
+7.20 (10.00%)
At close: May 11, 2026
S.G. Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 65.60 | 71.98 | 65.44 | 71.98 | 71.98 | 9.99% | 1,468,179 |
| May 7, 2026 | 65.44 | 65.44 | 59.49 | 65.44 | 65.44 | 10.00% | 4,760,902 |
| May 6, 2026 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 10.00% | 197,671 |
| May 5, 2026 | 46.01 | 54.08 | 44.24 | 54.08 | 54.08 | 10.01% | 4,794,111 |
| May 4, 2026 | 46.11 | 52.21 | 44.60 | 49.16 | 49.16 | 3.58% | 5,838,883 |
| Apr 30, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -9.99% | 81,715 |
| Apr 29, 2026 | 64.45 | 64.45 | 52.73 | 52.73 | 52.73 | -10.00% | 5,714,528 |
| Apr 28, 2026 | 58.58 | 58.59 | 48.56 | 58.59 | 58.59 | 10.01% | 3,316,311 |
| Apr 27, 2026 | 53.26 | 53.26 | 52.00 | 53.26 | 53.26 | 10.00% | 1,490,655 |
| Apr 24, 2026 | 45.55 | 48.42 | 45.55 | 48.42 | 48.42 | 10.00% | 2,048,497 |
| Apr 23, 2026 | 40.50 | 44.02 | 40.50 | 44.02 | 44.02 | 10.00% | 1,641,842 |
| Apr 22, 2026 | 36.37 | 40.02 | 36.37 | 40.02 | 40.02 | 10.01% | 4,196,362 |
| Apr 21, 2026 | 35.99 | 36.38 | 35.00 | 36.38 | 36.38 | 10.01% | 1,048,000 |
| Apr 20, 2026 | 30.06 | 33.07 | 30.06 | 33.07 | 33.07 | 10.01% | 6,211,810 |
| Apr 17, 2026 | 30.77 | 30.77 | 28.50 | 30.06 | 30.06 | 0.67% | 1,877,592 |
| Apr 16, 2026 | 30.35 | 32.30 | 29.00 | 29.86 | 29.86 | -1.45% | 3,652,550 |
| Apr 15, 2026 | 31.30 | 32.22 | 29.15 | 30.30 | 30.30 | -1.30% | 2,756,973 |
| Apr 14, 2026 | 29.00 | 30.97 | 28.55 | 30.70 | 30.70 | 9.06% | 3,963,234 |
| Apr 13, 2026 | 28.00 | 30.97 | 27.52 | 28.15 | 28.15 | -5.31% | 4,944,706 |
| Apr 10, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 9.99% | 436,679 |
| Apr 9, 2026 | 27.03 | 27.03 | 25.01 | 27.03 | 27.03 | 10.01% | 1,946,895 |
| Apr 8, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 9.98% | 398,417 |
| Apr 7, 2026 | 20.52 | 22.86 | 20.01 | 22.34 | 22.34 | 7.46% | 961,664 |
| Apr 6, 2026 | 20.00 | 22.12 | 19.81 | 20.79 | 20.79 | 2.41% | 797,035 |
| Apr 3, 2026 | 21.00 | 22.30 | 19.50 | 20.30 | 20.30 | -4.38% | 1,037,205 |
| Apr 2, 2026 | 19.10 | 22.10 | 18.08 | 21.23 | 21.23 | 5.67% | 1,846,347 |
| Apr 1, 2026 | 19.49 | 20.83 | 19.30 | 20.09 | 20.09 | 5.35% | 1,565,152 |
| Mar 31, 2026 | 18.60 | 19.07 | 17.50 | 19.07 | 19.07 | 9.98% | 1,286,389 |
| Mar 30, 2026 | 16.80 | 17.34 | 15.34 | 17.34 | 17.34 | 10.03% | 1,172,041 |
| Mar 27, 2026 | 15.00 | 15.76 | 14.00 | 15.76 | 15.76 | 9.98% | 1,093,669 |
| Mar 26, 2026 | 14.80 | 14.80 | 14.11 | 14.33 | 14.33 | -2.18% | 83,640 |
| Mar 25, 2026 | 14.90 | 15.19 | 14.50 | 14.65 | 14.65 | -0.27% | 239,647 |
| Mar 24, 2026 | 15.00 | 15.50 | 13.66 | 14.69 | 14.69 | 1.10% | 193,202 |
| Mar 19, 2026 | 15.00 | 15.00 | 14.01 | 14.53 | 14.53 | -2.35% | 32,117 |
| Mar 18, 2026 | 14.33 | 15.25 | 14.25 | 14.88 | 14.88 | 4.20% | 106,415 |
| Mar 17, 2026 | 14.49 | 15.14 | 14.10 | 14.28 | 14.28 | 1.56% | 44,735 |
| Mar 16, 2026 | 14.42 | 14.90 | 13.80 | 14.06 | 14.06 | -2.50% | 173,930 |
| Mar 13, 2026 | 15.67 | 15.67 | 14.25 | 14.42 | 14.42 | -6.61% | 116,791 |
| Mar 12, 2026 | 14.61 | 16.40 | 14.61 | 15.44 | 15.44 | -0.26% | 169,880 |
| Mar 11, 2026 | 14.86 | 16.01 | 14.60 | 15.48 | 15.48 | 6.39% | 775,264 |
| Mar 10, 2026 | 13.51 | 14.55 | 13.51 | 14.55 | 14.55 | 9.98% | 243,817 |
| Mar 9, 2026 | 14.51 | 14.51 | 13.23 | 13.23 | 13.23 | -10.00% | 119,724 |
| Mar 6, 2026 | 15.89 | 16.10 | 14.17 | 14.70 | 14.70 | -2.91% | 232,272 |
| Mar 5, 2026 | 14.59 | 15.17 | 13.90 | 15.14 | 15.14 | 9.79% | 918,329 |
| Mar 4, 2026 | 13.79 | 14.60 | 12.50 | 13.79 | 13.79 | 0.22% | 527,113 |
| Mar 3, 2026 | 13.26 | 15.45 | 13.25 | 13.76 | 13.76 | -5.56% | 270,473 |
| Mar 2, 2026 | 14.61 | 15.00 | 14.57 | 14.57 | 14.57 | -10.01% | 131,113 |
| Feb 27, 2026 | 16.30 | 17.10 | 15.85 | 16.19 | 16.19 | -7.70% | 364,258 |
| Feb 26, 2026 | 17.00 | 18.40 | 15.74 | 17.54 | 17.54 | 0.29% | 1,234,830 |
| Feb 25, 2026 | 19.00 | 19.00 | 17.49 | 17.49 | 17.49 | -9.98% | 555,371 |