S.G. Power Limited (PSX:SGPL)
Pakistan
· Delayed Price · Currency is PKR 14.70
-0.44 (-2.91%)
At close: Mar 6, 2026
S.G. Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 21.49 | 21.98 | 19.43 | 19.43 | 19.43 | -10.00% | 895,894 |
| Feb 23, 2026 | 23.21 | 23.99 | 21.55 | 21.59 | 21.59 | -9.82% | 258,038 |
| Feb 20, 2026 | 25.15 | 25.15 | 22.13 | 23.94 | 23.94 | -2.64% | 221,227 |
| Feb 19, 2026 | 26.47 | 26.47 | 24.50 | 24.59 | 24.59 | -5.06% | 116,520 |
| Feb 18, 2026 | 26.00 | 26.10 | 25.00 | 25.90 | 25.90 | 1.21% | 454,281 |
| Feb 17, 2026 | 25.99 | 26.00 | 24.00 | 25.59 | 25.59 | -0.04% | 630,769 |
| Feb 16, 2026 | 25.50 | 26.43 | 24.86 | 25.60 | 25.60 | 1.07% | 679,436 |
| Feb 13, 2026 | 26.30 | 26.30 | 25.00 | 25.33 | 25.33 | 0.36% | 206,516 |
| Feb 12, 2026 | 26.00 | 26.00 | 24.91 | 25.24 | 25.24 | -1.25% | 458,885 |
| Feb 11, 2026 | 25.50 | 26.96 | 24.80 | 25.56 | 25.56 | 2.69% | 803,000 |
| Feb 10, 2026 | 26.49 | 26.77 | 24.80 | 24.89 | 24.89 | -4.96% | 641,923 |
| Feb 9, 2026 | 26.99 | 27.20 | 26.00 | 26.19 | 26.19 | -1.58% | 332,720 |
| Feb 6, 2026 | 28.50 | 28.50 | 26.25 | 26.61 | 26.61 | -6.34% | 1,165,230 |
| Feb 4, 2026 | 29.47 | 30.44 | 28.05 | 28.41 | 28.41 | -2.27% | 2,883,097 |
| Feb 3, 2026 | 27.00 | 29.07 | 26.11 | 29.07 | 29.07 | 9.99% | 2,453,004 |
| Feb 2, 2026 | 26.00 | 27.10 | 25.50 | 26.43 | 26.43 | 3.40% | 393,273 |
| Jan 30, 2026 | 26.50 | 26.50 | 25.30 | 25.56 | 25.56 | 0.51% | 339,729 |
| Jan 29, 2026 | 27.15 | 28.24 | 25.14 | 25.43 | 25.43 | -8.95% | 1,217,684 |
| Jan 28, 2026 | 31.00 | 31.00 | 27.30 | 27.93 | 27.93 | -7.55% | 3,135,453 |
| Jan 27, 2026 | 27.99 | 30.21 | 27.00 | 30.21 | 30.21 | 10.01% | 4,015,300 |
| Jan 26, 2026 | 28.47 | 28.87 | 27.03 | 27.46 | 27.46 | -1.61% | 275,970 |
| Jan 23, 2026 | 28.00 | 29.60 | 27.26 | 27.91 | 27.91 | 0.14% | 2,162,054 |
| Jan 22, 2026 | 27.94 | 28.40 | 26.11 | 27.87 | 27.87 | 2.65% | 299,289 |
| Jan 21, 2026 | 28.95 | 28.95 | 27.00 | 27.15 | 27.15 | -2.86% | 365,342 |
| Jan 20, 2026 | 27.55 | 29.52 | 25.90 | 27.95 | 27.95 | 3.25% | 1,408,530 |
| Jan 19, 2026 | 27.78 | 27.93 | 26.66 | 27.07 | 27.07 | 4.24% | 1,054,627 |
| Jan 16, 2026 | 24.24 | 25.97 | 24.24 | 25.97 | 25.97 | 10.00% | 1,297,460 |
| Jan 15, 2026 | 26.00 | 26.93 | 23.50 | 23.61 | 23.61 | -8.95% | 1,318,422 |
| Jan 14, 2026 | 28.99 | 29.00 | 25.68 | 25.93 | 25.93 | -9.11% | 1,752,701 |
| Jan 13, 2026 | 29.89 | 29.89 | 28.10 | 28.53 | 28.53 | -2.03% | 653,103 |
| Jan 12, 2026 | 30.50 | 31.00 | 28.78 | 29.12 | 29.12 | -4.18% | 1,558,679 |
| Jan 9, 2026 | 32.49 | 32.49 | 29.90 | 30.39 | 30.39 | -3.62% | 928,752 |
| Jan 8, 2026 | 32.60 | 34.30 | 30.76 | 31.53 | 31.53 | 0.48% | 3,853,449 |
| Jan 7, 2026 | 29.98 | 32.40 | 29.20 | 31.38 | 31.38 | 6.48% | 2,011,272 |
| Jan 6, 2026 | 29.48 | 31.10 | 27.66 | 29.47 | 29.47 | -1.27% | 2,623,834 |
| Jan 5, 2026 | 31.25 | 31.31 | 29.50 | 29.85 | 29.85 | -3.99% | 952,266 |
| Jan 2, 2026 | 30.50 | 32.50 | 29.11 | 31.09 | 31.09 | 3.50% | 2,599,134 |
| Jan 1, 2026 | 33.04 | 33.80 | 29.74 | 30.04 | 30.04 | -9.08% | 1,578,961 |
| Dec 31, 2025 | 32.15 | 35.00 | 32.15 | 33.04 | 33.04 | 3.61% | 2,134,665 |
| Dec 30, 2025 | 27.15 | 31.89 | 26.90 | 31.89 | 31.89 | 10.00% | 2,437,356 |
| Dec 29, 2025 | 30.52 | 31.50 | 28.99 | 28.99 | 28.99 | -10.00% | 1,210,152 |
| Dec 26, 2025 | 36.00 | 37.90 | 32.21 | 32.21 | 32.21 | -10.00% | 2,040,481 |
| Dec 24, 2025 | 33.90 | 36.98 | 32.75 | 35.79 | 35.79 | 4.99% | 1,321,738 |
| Dec 23, 2025 | 37.54 | 40.00 | 33.83 | 34.09 | 34.09 | -9.19% | 4,253,435 |
| Dec 22, 2025 | 34.95 | 37.54 | 32.50 | 37.54 | 37.54 | 9.99% | 2,173,714 |
| Dec 19, 2025 | 35.47 | 37.50 | 32.50 | 34.13 | 34.13 | 0.12% | 4,971,205 |
| Dec 18, 2025 | 32.01 | 34.09 | 31.55 | 34.09 | 34.09 | 10.00% | 4,889,339 |
| Dec 17, 2025 | 26.67 | 32.23 | 26.67 | 30.99 | 30.99 | 4.59% | 5,726,123 |
| Dec 16, 2025 | 30.55 | 34.20 | 29.63 | 29.63 | 29.63 | -9.99% | 2,901,974 |
| Dec 15, 2025 | 36.50 | 39.00 | 32.92 | 32.92 | 32.92 | -10.01% | 3,870,918 |
| Dec 12, 2025 | 33.30 | 36.58 | 33.30 | 36.58 | 36.58 | 10.02% | 2,351,837 |
| Dec 11, 2025 | 31.33 | 33.25 | 27.60 | 33.25 | 33.25 | 9.99% | 3,834,895 |
| Dec 10, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 10.01% | 243,517 |
| Dec 9, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 10.01% | 549,464 |
| Dec 8, 2025 | 22.71 | 24.98 | 21.52 | 24.98 | 24.98 | 10.00% | 3,607,218 |
| Dec 5, 2025 | 23.00 | 24.00 | 20.56 | 22.71 | 22.71 | 0.53% | 4,018,763 |
| Dec 4, 2025 | 20.89 | 22.59 | 18.70 | 22.59 | 22.59 | 9.98% | 3,304,710 |
| Dec 3, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 10.02% | 812,779 |
| Dec 2, 2025 | 17.26 | 18.67 | 17.26 | 18.67 | 18.67 | 10.02% | 1,945,570 |
| Dec 1, 2025 | 17.00 | 17.90 | 15.92 | 16.97 | 16.97 | -4.07% | 1,839,900 |
| Nov 28, 2025 | 18.51 | 19.95 | 17.69 | 17.69 | 17.69 | -10.02% | 1,886,416 |
| Nov 27, 2025 | 22.22 | 23.60 | 19.66 | 19.66 | 19.66 | -9.98% | 1,707,435 |
| Nov 26, 2025 | 21.88 | 21.88 | 20.22 | 21.84 | 21.84 | 9.80% | 2,364,578 |
| Nov 25, 2025 | 17.80 | 19.89 | 17.13 | 19.89 | 19.89 | 10.01% | 1,916,888 |
| Nov 24, 2025 | 18.98 | 20.00 | 16.75 | 18.08 | 18.08 | -2.22% | 2,268,688 |
| Nov 21, 2025 | 17.60 | 18.49 | 16.65 | 18.49 | 18.49 | 9.99% | 3,113,502 |
| Nov 20, 2025 | 16.19 | 16.81 | 15.70 | 16.81 | 16.81 | 10.01% | 635,292 |
| Nov 19, 2025 | 14.01 | 15.28 | 14.01 | 15.28 | 15.28 | 10.01% | 1,454,322 |
| Nov 18, 2025 | 12.65 | 13.89 | 12.01 | 13.89 | 13.89 | 9.98% | 2,145,950 |
| Nov 17, 2025 | 12.80 | 13.35 | 12.50 | 12.63 | 12.63 | -2.09% | 153,335 |
| Nov 14, 2025 | 13.00 | 13.40 | 12.75 | 12.90 | 12.90 | -1.15% | 43,830 |
| Nov 13, 2025 | 13.20 | 13.95 | 12.75 | 13.05 | 13.05 | 1.48% | 1,528,960 |
| Nov 12, 2025 | 12.50 | 13.30 | 12.49 | 12.86 | 12.86 | 4.55% | 1,412,896 |
| Nov 11, 2025 | 12.60 | 12.74 | 12.25 | 12.30 | 12.30 | -0.49% | 127,069 |
| Nov 10, 2025 | 12.00 | 13.30 | 11.81 | 12.36 | 12.36 | 1.23% | 343,694 |
| Nov 7, 2025 | 11.74 | 12.70 | 11.07 | 12.21 | 12.21 | 3.30% | 201,537 |
| Nov 6, 2025 | 11.51 | 12.40 | 11.51 | 11.82 | 11.82 | -1.50% | 86,765 |
| Nov 5, 2025 | 11.41 | 12.40 | 11.41 | 12.00 | 12.00 | -0.17% | 146,450 |
| Nov 4, 2025 | 12.43 | 12.60 | 12.00 | 12.02 | 12.02 | -3.14% | 153,525 |
| Nov 3, 2025 | 13.50 | 13.50 | 12.30 | 12.41 | 12.41 | -4.17% | 119,184 |
| Oct 31, 2025 | 14.17 | 14.17 | 12.40 | 12.95 | 12.95 | 0.54% | 882,097 |
| Oct 30, 2025 | 12.05 | 12.88 | 11.31 | 12.88 | 12.88 | 9.99% | 2,499,555 |
| Oct 29, 2025 | 12.30 | 12.30 | 11.50 | 11.71 | 11.71 | -2.01% | 2,199,783 |
| Oct 28, 2025 | 12.10 | 12.34 | 11.90 | 11.95 | 11.95 | -3.40% | 37,268 |
| Oct 27, 2025 | 12.00 | 12.69 | 12.00 | 12.37 | 12.37 | 2.74% | 41,686 |
| Oct 24, 2025 | 12.44 | 12.65 | 12.00 | 12.04 | 12.04 | -1.07% | 40,338 |
| Oct 23, 2025 | 12.06 | 12.56 | 12.00 | 12.17 | 12.17 | 1.33% | 289,975 |
| Oct 22, 2025 | 12.11 | 12.54 | 12.00 | 12.01 | 12.01 | -1.23% | 265,372 |
| Oct 21, 2025 | 12.12 | 12.74 | 12.12 | 12.16 | 12.16 | 0.41% | 107,288 |
| Oct 20, 2025 | 12.85 | 12.85 | 11.85 | 12.11 | 12.11 | 1.76% | 386,299 |
| Oct 17, 2025 | 12.08 | 12.81 | 11.89 | 11.90 | 11.90 | -0.92% | 844,852 |
| Oct 16, 2025 | 12.47 | 12.70 | 11.90 | 12.01 | 12.01 | -3.69% | 124,444 |