Pakgen Power Limited (PSX:PKGP)
Pakistan
· Delayed Price · Currency is PKR 42.53
-0.46 (-1.07%)
At close: Mar 6, 2026
Pakgen Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.00 | 43.97 | 42.50 | 42.53 | 42.53 | -1.07% | 13,290 |
| Mar 5, 2026 | 40.00 | 44.00 | 39.95 | 42.99 | 42.99 | 7.48% | 11,345 |
| Mar 4, 2026 | 38.00 | 41.99 | 37.04 | 40.00 | 40.00 | - | 3,391 |
| Mar 3, 2026 | 37.00 | 40.79 | 37.00 | 40.00 | 40.00 | -1.23% | 5,619 |
| Mar 2, 2026 | 41.00 | 45.00 | 40.50 | 40.50 | 40.50 | -10.00% | 6,818 |
| Feb 27, 2026 | 44.99 | 45.00 | 44.50 | 45.00 | 45.00 | 2.27% | 5,396 |
| Feb 26, 2026 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2.16% | 1,091 |
| Feb 25, 2026 | 45.49 | 45.49 | 43.00 | 43.07 | 43.07 | -1.06% | 4,068 |
| Feb 24, 2026 | 46.06 | 46.06 | 42.35 | 43.53 | 43.53 | -7.50% | 14,324 |
| Feb 23, 2026 | 49.00 | 49.00 | 46.79 | 47.06 | 47.06 | -4.83% | 2,300 |
| Feb 20, 2026 | 51.97 | 51.97 | 48.00 | 49.45 | 49.45 | -1.88% | 990 |
| Feb 19, 2026 | 53.80 | 53.80 | 49.01 | 50.40 | 50.40 | 0.12% | 13,786 |
| Feb 18, 2026 | 51.90 | 51.90 | 48.52 | 50.34 | 50.34 | 1.27% | 3,157 |
| Feb 17, 2026 | 51.99 | 51.99 | 48.03 | 49.71 | 49.71 | -2.55% | 5,643 |
| Feb 16, 2026 | 53.98 | 53.98 | 51.00 | 51.01 | 51.01 | -1.26% | 10,226 |
| Feb 13, 2026 | 54.99 | 54.99 | 51.00 | 51.66 | 51.66 | -4.33% | 37,557 |
| Feb 12, 2026 | 55.53 | 56.84 | 53.75 | 54.00 | 54.00 | -3.24% | 24,540 |
| Feb 11, 2026 | 55.00 | 57.49 | 55.00 | 55.81 | 55.81 | -0.37% | 77,330 |
| Feb 10, 2026 | 56.01 | 57.49 | 56.00 | 56.02 | 56.02 | -1.86% | 32,220 |
| Feb 9, 2026 | 57.00 | 59.47 | 57.00 | 57.08 | 57.08 | 0.07% | 6,155 |
| Feb 6, 2026 | 58.88 | 58.88 | 57.00 | 57.04 | 57.04 | -1.96% | 11,623 |
| Feb 4, 2026 | 60.00 | 60.00 | 57.51 | 58.18 | 58.18 | 0.31% | 9,831 |
| Feb 3, 2026 | 59.88 | 59.88 | 57.50 | 58.00 | 58.00 | 0.22% | 15,743 |
| Feb 2, 2026 | 57.99 | 57.99 | 57.10 | 57.87 | 57.87 | 0.28% | 9,146 |
| Jan 30, 2026 | 57.57 | 59.18 | 57.00 | 57.71 | 57.71 | -0.48% | 12,590 |
| Jan 29, 2026 | 60.89 | 60.89 | 57.90 | 57.99 | 57.99 | -1.19% | 42,419 |
| Jan 28, 2026 | 59.50 | 59.75 | 58.50 | 58.69 | 58.69 | -1.36% | 13,191 |
| Jan 27, 2026 | 59.00 | 59.90 | 58.17 | 59.50 | 59.50 | 0.78% | 11,500 |
| Jan 26, 2026 | 60.00 | 60.00 | 59.01 | 59.04 | 59.04 | -1.35% | 64,303 |
| Jan 23, 2026 | 60.37 | 61.00 | 58.51 | 59.85 | 59.85 | 0.83% | 65,690 |
| Jan 22, 2026 | 60.37 | 60.37 | 58.96 | 59.36 | 59.36 | -0.62% | 20,000 |
| Jan 21, 2026 | 60.00 | 60.37 | 59.50 | 59.73 | 59.73 | -0.63% | 44,994 |
| Jan 20, 2026 | 60.51 | 60.99 | 60.02 | 60.11 | 60.11 | -0.46% | 66,551 |
| Jan 19, 2026 | 60.10 | 60.99 | 60.00 | 60.39 | 60.39 | 0.48% | 40,100 |
| Jan 16, 2026 | 61.79 | 61.79 | 59.52 | 60.10 | 60.10 | 0.08% | 27,248 |
| Jan 15, 2026 | 60.06 | 61.75 | 59.52 | 60.05 | 60.05 | -1.53% | 98,993 |
| Jan 14, 2026 | 61.60 | 62.04 | 60.50 | 60.98 | 60.98 | -0.99% | 84,536 |
| Jan 13, 2026 | 61.50 | 62.10 | 60.10 | 61.59 | 61.59 | -0.65% | 28,292 |
| Jan 12, 2026 | 62.00 | 63.50 | 61.30 | 61.99 | 61.99 | 0.44% | 158,659 |
| Jan 9, 2026 | 62.35 | 66.35 | 61.11 | 61.72 | 61.72 | 0.50% | 204,265 |
| Jan 8, 2026 | 61.40 | 67.35 | 60.75 | 61.41 | 61.41 | -0.24% | 18,434,690 |
| Jan 7, 2026 | 62.00 | 62.00 | 60.00 | 61.56 | 61.56 | 0.11% | 280,965 |
| Jan 6, 2026 | 59.00 | 62.00 | 58.00 | 61.49 | 61.49 | 2.59% | 378,068 |
| Jan 5, 2026 | 59.03 | 60.73 | 58.54 | 59.94 | 59.94 | -0.02% | 221,203 |
| Jan 2, 2026 | 60.00 | 60.40 | 59.29 | 59.95 | 59.95 | -0.12% | 103,633 |
| Jan 1, 2026 | 60.10 | 61.46 | 59.50 | 60.02 | 60.02 | -1.54% | 90,915 |
| Dec 31, 2025 | 62.30 | 62.30 | 60.00 | 60.96 | 60.96 | -0.85% | 100,485 |
| Dec 30, 2025 | 61.45 | 61.95 | 61.00 | 61.48 | 61.48 | -0.37% | 56,771 |
| Dec 29, 2025 | 62.90 | 62.97 | 61.15 | 61.71 | 61.71 | -1.07% | 302,121 |
| Dec 26, 2025 | 61.65 | 62.52 | 60.62 | 62.38 | 62.38 | 1.40% | 340,735 |
| Dec 24, 2025 | 60.15 | 62.00 | 60.15 | 61.52 | 61.52 | -0.47% | 208,105 |
| Dec 23, 2025 | 62.30 | 62.30 | 60.00 | 61.81 | 61.81 | -0.29% | 222,327 |
| Dec 22, 2025 | 63.48 | 63.48 | 61.50 | 61.99 | 61.99 | -0.27% | 123,614 |
| Dec 19, 2025 | 63.11 | 64.00 | 61.26 | 62.16 | 62.16 | -1.08% | 978,320 |
| Dec 18, 2025 | 62.30 | 64.28 | 61.83 | 62.84 | 62.84 | 1.70% | 1,387,475 |
| Dec 17, 2025 | 61.50 | 63.10 | 60.80 | 61.79 | 61.79 | 0.72% | 1,938,596 |
| Dec 16, 2025 | 59.74 | 61.77 | 59.10 | 61.35 | 61.35 | 2.70% | 1,662,448 |
| Dec 15, 2025 | 60.40 | 60.40 | 58.10 | 59.74 | 59.74 | -0.17% | 1,379,402 |
| Dec 12, 2025 | 59.99 | 60.95 | 57.50 | 59.84 | 59.84 | 1.56% | 1,532,961 |
| Dec 11, 2025 | 62.55 | 69.32 | 58.00 | 58.92 | 58.92 | -6.51% | 180,077,200 |
| Dec 10, 2025 | 62.40 | 64.00 | 60.15 | 63.02 | 63.02 | 4.04% | 18,377 |
| Dec 9, 2025 | 61.01 | 62.98 | 59.50 | 60.57 | 60.57 | -1.97% | 16,348 |
| Dec 8, 2025 | 63.85 | 63.85 | 59.50 | 61.79 | 61.79 | 0.05% | 26,315 |
| 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 |