Pakgen Power Limited (PSX:PKGP)
Pakistan
· Delayed Price · Currency is PKR 45.74
-0.66 (-1.42%)
At close: Apr 28, 2026
Pakgen Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.46 | 46.46 | 45.67 | 45.74 | 45.74 | -1.42% | 5,527 |
| Apr 27, 2026 | 48.95 | 48.95 | 46.00 | 46.40 | 46.40 | -0.06% | 8,017 |
| Apr 24, 2026 | 50.35 | 50.35 | 46.00 | 46.43 | 46.43 | -2.85% | 8,481 |
| Apr 23, 2026 | 49.49 | 49.49 | 47.40 | 47.79 | 47.79 | -2.37% | 1,772 |
| Apr 22, 2026 | 47.50 | 49.42 | 47.30 | 48.95 | 48.95 | 3.01% | 823 |
| Apr 21, 2026 | 48.79 | 48.79 | 47.43 | 47.52 | 47.52 | 2.81% | 4,821 |
| Apr 20, 2026 | 48.01 | 49.92 | 45.72 | 46.22 | 46.22 | -4.05% | 11,663 |
| Apr 17, 2026 | 49.76 | 50.92 | 47.02 | 48.17 | 48.17 | 4.04% | 44,849 |
| Apr 16, 2026 | 44.36 | 47.30 | 42.01 | 46.30 | 46.30 | 7.67% | 18,197 |
| Apr 15, 2026 | 43.04 | 44.49 | 43.00 | 43.00 | 43.00 | 2.70% | 24,917 |
| Apr 14, 2026 | 42.00 | 43.90 | 41.50 | 41.87 | 41.87 | 2.07% | 9,517 |
| Apr 13, 2026 | 41.98 | 41.99 | 41.00 | 41.02 | 41.02 | -2.22% | 6,045 |
| Apr 10, 2026 | 41.90 | 42.00 | 41.06 | 41.95 | 41.95 | 1.94% | 11,768 |
| Apr 9, 2026 | 41.02 | 42.00 | 41.02 | 41.15 | 41.15 | -2.74% | 7,547 |
| Apr 8, 2026 | 42.00 | 43.91 | 40.51 | 42.31 | 42.31 | 4.65% | 77,827 |
| Apr 7, 2026 | 40.98 | 40.99 | 40.00 | 40.43 | 40.43 | 2.33% | 1,275 |
| Apr 6, 2026 | 40.06 | 40.90 | 38.50 | 39.51 | 39.51 | -2.80% | 24,449 |
| Apr 3, 2026 | 43.50 | 43.50 | 40.00 | 40.65 | 40.65 | -6.49% | 13,414 |
| Apr 2, 2026 | 45.00 | 45.10 | 43.00 | 43.47 | 43.47 | -3.40% | 3,294 |
| Apr 1, 2026 | 47.90 | 47.90 | 43.51 | 45.00 | 45.00 | -1.34% | 8,415 |
| Mar 31, 2026 | 47.98 | 47.98 | 42.68 | 45.61 | 45.61 | -0.31% | 16,461 |
| Mar 30, 2026 | 46.00 | 47.77 | 43.05 | 45.75 | 45.75 | -4.21% | 1,920 |
| Mar 27, 2026 | 48.75 | 48.98 | 42.01 | 47.76 | 47.76 | 3.35% | 5,174 |
| Mar 26, 2026 | 48.00 | 49.00 | 46.00 | 46.21 | 46.21 | -2.28% | 2,664 |
| Mar 25, 2026 | 46.21 | 48.00 | 46.21 | 47.29 | 47.29 | -0.71% | 32,883 |
| Mar 24, 2026 | 50.89 | 50.89 | 45.11 | 47.63 | 47.63 | -3.09% | 46,185 |
| Mar 19, 2026 | 49.21 | 49.21 | 45.45 | 49.15 | 49.15 | 9.86% | 46,409 |
| Mar 18, 2026 | 44.19 | 44.74 | 40.57 | 44.74 | 44.74 | 10.01% | 132,515 |
| Mar 17, 2026 | 44.86 | 44.86 | 37.34 | 40.67 | 40.67 | -1.98% | 802 |
| Mar 16, 2026 | 39.00 | 43.99 | 39.00 | 41.49 | 41.49 | 3.03% | 56,063 |
| Mar 13, 2026 | 40.48 | 41.98 | 38.37 | 40.27 | 40.27 | -1.54% | 9,508 |
| Mar 12, 2026 | 41.38 | 41.38 | 40.01 | 40.90 | 40.90 | - | 406 |
| Mar 11, 2026 | 43.24 | 43.24 | 40.02 | 40.90 | 40.90 | -3.61% | 52,489 |
| Mar 10, 2026 | 42.71 | 42.71 | 40.51 | 42.43 | 42.43 | 9.27% | 4,589 |
| Mar 9, 2026 | 40.10 | 40.10 | 38.29 | 38.83 | 38.83 | -8.70% | 10,753 |
| 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 |