Pakgen Power Limited (PSX:PKGP)
Pakistan
· Delayed Price · Currency is PKR 61.76
+0.42 (0.68%)
At close: Dec 5, 2025
Pakgen Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.78 | 63.23 | 59.50 | 61.76 | 61.76 | 0.68% | 11,576 |
| Dec 4, 2025 | 63.04 | 64.00 | 59.18 | 61.34 | 61.34 | -3.40% | 41,676 |
| Dec 3, 2025 | 64.77 | 64.78 | 60.01 | 63.50 | 63.50 | -1.98% | 8,607 |
| Dec 2, 2025 | 66.98 | 66.98 | 63.12 | 64.78 | 64.78 | -1.73% | 4,819 |
| Dec 1, 2025 | 63.70 | 65.94 | 63.00 | 65.92 | 65.92 | 3.55% | 13,400 |
| Nov 28, 2025 | 68.00 | 68.00 | 59.12 | 63.66 | 63.66 | -3.09% | 35,159 |
| Nov 27, 2025 | 64.90 | 66.48 | 64.90 | 65.69 | 65.69 | 1.22% | 12,066 |
| Nov 26, 2025 | 68.79 | 68.79 | 62.50 | 64.90 | 64.90 | -2.63% | 24,787 |
| Nov 25, 2025 | 68.99 | 68.99 | 65.00 | 66.65 | 66.65 | -1.90% | 18,291 |
| Nov 24, 2025 | 69.01 | 69.99 | 67.75 | 67.94 | 67.94 | -0.47% | 177,920 |
| Nov 21, 2025 | 70.65 | 74.61 | 67.63 | 68.26 | 68.26 | 0.63% | 84,321 |
| Nov 20, 2025 | 67.89 | 68.50 | 65.00 | 67.83 | 67.83 | 0.16% | 21,561 |
| Nov 19, 2025 | 68.00 | 68.90 | 66.70 | 67.72 | 67.72 | -0.41% | 6,554 |
| Nov 18, 2025 | 68.99 | 68.99 | 66.95 | 68.00 | 68.00 | 2.35% | 7,228 |
| Nov 17, 2025 | 68.79 | 68.79 | 65.17 | 66.44 | 66.44 | 1.23% | 3,713 |
| Nov 14, 2025 | 65.16 | 67.94 | 60.30 | 65.63 | 65.63 | 0.12% | 10,735 |
| Nov 13, 2025 | 67.78 | 67.78 | 65.38 | 65.55 | 65.55 | 0.29% | 2,422 |
| Nov 12, 2025 | 65.77 | 68.39 | 64.00 | 65.36 | 65.36 | -1.12% | 1,254 |
| Nov 11, 2025 | 68.10 | 68.50 | 65.00 | 66.10 | 66.10 | -2.92% | 7,989 |
| Nov 10, 2025 | 67.00 | 68.50 | 67.00 | 68.09 | 68.09 | 2.55% | 36,721 |
| Nov 7, 2025 | 67.50 | 68.00 | 65.00 | 66.40 | 66.40 | 1.05% | 3,854 |
| Nov 6, 2025 | 58.51 | 69.73 | 58.51 | 65.71 | 65.71 | 3.66% | 41,850 |
| Nov 5, 2025 | 58.02 | 63.97 | 58.02 | 63.39 | 63.39 | 3.95% | 913 |
| Nov 4, 2025 | 63.30 | 63.30 | 60.01 | 60.98 | 60.98 | -3.59% | 4,859 |
| Nov 3, 2025 | 63.98 | 63.98 | 58.00 | 63.25 | 63.25 | 2.95% | 8,446 |
| Oct 31, 2025 | 60.02 | 63.00 | 60.02 | 61.44 | 61.44 | -0.39% | 3,071 |
| Oct 30, 2025 | 64.98 | 64.98 | 60.15 | 61.68 | 61.68 | -1.83% | 5,933 |
| Oct 29, 2025 | 63.49 | 63.49 | 62.00 | 62.83 | 62.83 | 0.77% | 5,526 |
| Oct 28, 2025 | 71.89 | 71.90 | 62.34 | 62.35 | 62.35 | -9.99% | 50,464 |
| Oct 27, 2025 | 73.00 | 74.73 | 68.02 | 69.27 | 69.27 | -5.08% | 7,823 |
| Oct 24, 2025 | 85.76 | 85.76 | 72.95 | 72.98 | 72.98 | -9.96% | 58,964 |
| Oct 23, 2025 | 85.85 | 85.85 | 79.52 | 81.05 | 81.05 | 1.69% | 11,822 |
| Oct 22, 2025 | 82.00 | 82.99 | 78.30 | 79.70 | 79.70 | -3.12% | 10,904 |
| Oct 21, 2025 | 88.00 | 88.00 | 82.00 | 82.27 | 82.27 | -4.65% | 25,539 |
| Oct 20, 2025 | 86.97 | 88.00 | 85.50 | 86.28 | 86.28 | 1.21% | 10,131 |
| Oct 17, 2025 | 94.40 | 94.40 | 84.14 | 85.25 | 85.25 | -5.16% | 48,670 |
| Oct 16, 2025 | 89.02 | 99.02 | 85.00 | 89.89 | 89.89 | -0.14% | 194,768 |
| Oct 15, 2025 | 92.00 | 94.49 | 89.01 | 90.02 | 90.02 | -3.02% | 5,290 |
| Oct 14, 2025 | 94.99 | 94.99 | 89.00 | 92.82 | 92.82 | -0.11% | 970 |
| Oct 13, 2025 | 95.89 | 95.89 | 88.00 | 92.92 | 92.92 | 1.54% | 7,858 |
| Oct 10, 2025 | 89.89 | 96.50 | 88.00 | 91.51 | 91.51 | 4.12% | 6,321 |
| Oct 9, 2025 | 88.00 | 88.99 | 87.00 | 87.89 | 87.89 | -0.83% | 8,924 |
| Oct 8, 2025 | 90.01 | 91.49 | 88.14 | 88.63 | 88.63 | -3.14% | 6,499 |
| Oct 7, 2025 | 94.50 | 94.50 | 90.20 | 91.50 | 91.50 | -0.58% | 8,044 |
| Oct 6, 2025 | 92.00 | 95.99 | 92.00 | 92.03 | 92.03 | 0.03% | 5,627 |
| Oct 3, 2025 | 96.79 | 96.79 | 90.00 | 92.00 | 92.00 | -1.82% | 12,960 |
| Oct 2, 2025 | 96.90 | 96.94 | 93.55 | 93.71 | 93.71 | -0.01% | 4,341 |
| Oct 1, 2025 | 92.08 | 97.99 | 90.00 | 93.72 | 93.72 | 1.79% | 5,697 |
| Sep 30, 2025 | 92.01 | 97.40 | 92.00 | 92.07 | 92.07 | -0.97% | 10,551 |
| Sep 29, 2025 | 99.49 | 99.49 | 92.00 | 92.97 | 92.97 | -2.40% | 14,948 |
| Sep 26, 2025 | 94.02 | 101.98 | 91.35 | 95.26 | 95.26 | 1.33% | 6,927 |
| Sep 25, 2025 | 97.99 | 97.99 | 93.00 | 94.01 | 94.01 | -1.20% | 18,222 |
| Sep 24, 2025 | 99.00 | 99.00 | 95.00 | 95.15 | 95.15 | -2.94% | 13,978 |
| Sep 23, 2025 | 99.00 | 99.80 | 97.80 | 98.03 | 98.03 | -1.71% | 12,578 |
| Sep 22, 2025 | 100.01 | 100.99 | 98.70 | 99.74 | 99.74 | -1.54% | 18,341 |
| Sep 19, 2025 | 102.00 | 102.98 | 100.15 | 101.30 | 101.30 | -0.22% | 7,950 |
| Sep 18, 2025 | 103.32 | 104.00 | 101.00 | 101.52 | 101.52 | -1.74% | 5,395 |
| Sep 17, 2025 | 102.20 | 108.00 | 102.20 | 103.32 | 103.32 | -1.21% | 13,652 |
| Sep 16, 2025 | 105.00 | 109.99 | 103.00 | 104.59 | 104.59 | 0.53% | 27,192 |
| Sep 15, 2025 | 106.53 | 107.48 | 103.50 | 104.04 | 104.04 | -2.33% | 8,375 |
| Sep 12, 2025 | 107.00 | 107.88 | 103.00 | 106.52 | 106.52 | 0.02% | 4,571 |
| Sep 11, 2025 | 106.05 | 108.72 | 106.05 | 106.50 | 106.50 | -0.41% | 11,591 |
| Sep 10, 2025 | 107.99 | 108.90 | 105.00 | 106.94 | 106.94 | 0.85% | 8,960 |
| Sep 9, 2025 | 109.97 | 109.97 | 105.00 | 106.04 | 106.04 | -0.90% | 2,827 |
| Sep 8, 2025 | 107.10 | 112.00 | 106.60 | 107.00 | 107.00 | 0.54% | 10,424 |
| Sep 5, 2025 | 109.00 | 110.00 | 105.00 | 106.43 | 106.43 | -2.36% | 18,449 |
| Sep 4, 2025 | 110.00 | 110.00 | 108.26 | 109.00 | 109.00 | -0.21% | 1,744 |
| Sep 3, 2025 | 109.27 | 115.94 | 107.25 | 109.23 | 109.23 | 0.08% | 13,902 |
| Sep 2, 2025 | 116.27 | 116.50 | 106.25 | 109.14 | 109.14 | -6.13% | 32,200 |
| Sep 1, 2025 | 124.20 | 135.99 | 113.56 | 116.27 | 116.27 | -6.33% | 27,546 |
| Aug 29, 2025 | 127.99 | 127.99 | 124.02 | 124.13 | 124.13 | -1.55% | 3,378 |
| Aug 28, 2025 | 127.99 | 127.99 | 126.00 | 126.08 | 126.08 | 0.04% | 2,295 |
| Aug 27, 2025 | 127.85 | 128.00 | 126.01 | 126.03 | 126.03 | -1.47% | 2,505 |
| Aug 26, 2025 | 128.90 | 128.90 | 125.01 | 127.91 | 127.91 | 0.37% | 4,465 |
| Aug 25, 2025 | 126.01 | 129.99 | 126.01 | 127.44 | 127.44 | -1.10% | 5,166 |
| Aug 22, 2025 | 128.35 | 136.00 | 128.00 | 128.86 | 128.86 | 0.51% | 9,022 |
| Aug 21, 2025 | 131.01 | 134.00 | 126.00 | 128.21 | 128.21 | -1.43% | 5,405 |
| Aug 20, 2025 | 131.11 | 148.04 | 123.16 | 130.07 | 130.07 | -3.35% | 24,098 |
| Aug 19, 2025 | 143.95 | 143.95 | 132.51 | 134.58 | 134.58 | -2.08% | 5,315 |
| Aug 18, 2025 | 133.56 | 144.00 | 133.56 | 137.44 | 137.44 | -1.84% | 3,443 |
| Aug 15, 2025 | 141.28 | 148.49 | 133.26 | 140.01 | 140.01 | -0.90% | 938 |
| Aug 13, 2025 | 136.00 | 145.00 | 135.99 | 141.28 | 141.28 | 3.29% | 9,036 |
| Aug 12, 2025 | 139.15 | 140.00 | 136.11 | 136.78 | 136.78 | -1.69% | 2,456 |
| Aug 11, 2025 | 144.98 | 144.99 | 135.52 | 139.13 | 139.13 | -0.36% | 3,516 |
| Aug 8, 2025 | 149.98 | 151.15 | 139.00 | 139.63 | 139.63 | 1.62% | 24,836 |
| Aug 7, 2025 | 141.00 | 143.95 | 136.00 | 137.41 | 137.41 | -2.75% | 6,739 |
| Aug 6, 2025 | 146.88 | 146.88 | 137.02 | 141.29 | 141.29 | -1.63% | 3,197 |
| Aug 5, 2025 | 148.49 | 148.49 | 143.11 | 143.63 | 143.63 | 3.86% | 619 |
| Aug 4, 2025 | 147.80 | 149.49 | 137.00 | 138.29 | 138.29 | -6.97% | 5,093 |
| Aug 1, 2025 | 149.75 | 149.99 | 148.00 | 148.65 | 148.65 | -0.89% | 1,209 |
| Jul 31, 2025 | 148.99 | 151.79 | 145.51 | 149.98 | 149.98 | 0.66% | 12,882 |
| Jul 30, 2025 | 147.61 | 151.44 | 135.00 | 148.99 | 148.99 | 0.97% | 20,814 |
| Jul 29, 2025 | 152.95 | 152.95 | 147.50 | 147.56 | 147.56 | -1.56% | 1,806 |
| Jul 28, 2025 | 154.90 | 154.90 | 148.56 | 149.90 | 149.90 | 1.22% | 5,690 |
| Jul 25, 2025 | 156.53 | 156.53 | 145.00 | 148.09 | 148.09 | -0.05% | 920 |
| Jul 24, 2025 | 144.70 | 152.70 | 144.63 | 148.17 | 148.17 | 2.45% | 8,740 |
| Jul 23, 2025 | 155.19 | 155.19 | 141.26 | 144.63 | 144.63 | -6.80% | 11,898 |
| Jul 22, 2025 | 152.21 | 158.50 | 152.21 | 155.19 | 155.19 | -1.69% | 1,978 |
| Jul 21, 2025 | 162.00 | 163.95 | 150.17 | 157.86 | 157.86 | -2.83% | 1,952 |
| Jul 18, 2025 | 164.00 | 169.85 | 150.05 | 162.46 | 162.46 | 2.70% | 2,357 |