S.G. Power Limited (PSX:SGPL)
Pakistan
· Delayed Price · Currency is PKR 22.71
+0.12 (0.53%)
At close: Dec 5, 2025
S.G. Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 12.34 | 12.98 | 12.03 | 12.47 | 12.47 | -1.73% | 96,353 |
| Oct 14, 2025 | 12.43 | 13.01 | 11.99 | 12.69 | 12.69 | 7.27% | 511,890 |
| Oct 13, 2025 | 13.75 | 13.75 | 11.70 | 11.83 | 11.83 | -6.92% | 592,724 |
| Oct 10, 2025 | 11.40 | 12.87 | 11.40 | 12.71 | 12.71 | 8.63% | 147,353 |
| Oct 9, 2025 | 12.00 | 12.00 | 11.10 | 11.70 | 11.70 | -2.66% | 241,825 |
| Oct 8, 2025 | 11.41 | 12.65 | 11.41 | 12.02 | 12.02 | 0.42% | 152,013 |
| Oct 7, 2025 | 12.50 | 12.99 | 11.90 | 11.97 | 11.97 | -4.39% | 98,191 |
| Oct 6, 2025 | 13.10 | 13.60 | 12.50 | 12.52 | 12.52 | -5.22% | 61,735 |
| Oct 3, 2025 | 12.81 | 13.98 | 12.80 | 13.21 | 13.21 | 2.64% | 142,127 |
| Oct 2, 2025 | 13.45 | 13.45 | 12.75 | 12.87 | 12.87 | -3.01% | 130,615 |
| Oct 1, 2025 | 13.01 | 13.70 | 12.36 | 13.27 | 13.27 | -3.21% | 313,904 |
| Sep 30, 2025 | 14.00 | 14.00 | 13.50 | 13.71 | 13.71 | -1.65% | 157,450 |
| Sep 29, 2025 | 14.99 | 14.99 | 13.25 | 13.94 | 13.94 | -4.52% | 548,604 |
| Sep 26, 2025 | 15.00 | 15.84 | 13.64 | 14.60 | 14.60 | -0.27% | 1,807,296 |
| Sep 25, 2025 | 14.64 | 14.64 | 13.65 | 14.64 | 14.64 | 9.99% | 1,989,155 |
| Sep 24, 2025 | 13.19 | 13.31 | 12.85 | 13.31 | 13.31 | 10.00% | 901,949 |
| Sep 23, 2025 | 11.95 | 12.10 | 11.30 | 12.10 | 12.10 | 10.00% | 682,785 |
| Sep 22, 2025 | 9.94 | 11.00 | 9.90 | 11.00 | 11.00 | 10.00% | 1,221,463 |
| Sep 19, 2025 | 10.29 | 10.38 | 9.52 | 10.00 | 10.00 | - | 116,480 |
| Sep 18, 2025 | 10.08 | 10.40 | 9.97 | 10.00 | 10.00 | -0.70% | 384,855 |
| Sep 17, 2025 | 10.04 | 10.70 | 9.90 | 10.07 | 10.07 | -2.42% | 364,929 |
| Sep 16, 2025 | 10.50 | 10.70 | 10.01 | 10.32 | 10.32 | -1.24% | 114,292 |
| Sep 15, 2025 | 10.35 | 10.90 | 9.90 | 10.45 | 10.45 | 3.47% | 55,363 |
| Sep 12, 2025 | 10.51 | 11.38 | 9.95 | 10.10 | 10.10 | -3.90% | 312,946 |
| Sep 11, 2025 | 11.24 | 11.30 | 10.01 | 10.51 | 10.51 | -3.67% | 215,902 |
| Sep 10, 2025 | 12.00 | 12.00 | 10.71 | 10.91 | 10.91 | -8.32% | 115,868 |
| Sep 9, 2025 | 12.22 | 12.22 | 11.42 | 11.90 | 11.90 | 0.93% | 22,218 |
| Sep 8, 2025 | 11.90 | 12.49 | 11.51 | 11.79 | 11.79 | -1.91% | 8,811 |
| Sep 5, 2025 | 12.24 | 12.49 | 11.51 | 12.02 | 12.02 | 0.08% | 12,801 |
| Sep 4, 2025 | 12.16 | 12.16 | 11.76 | 12.01 | 12.01 | -1.23% | 41,860 |
| Sep 3, 2025 | 12.50 | 12.70 | 12.00 | 12.16 | 12.16 | -0.82% | 110,431 |
| Sep 2, 2025 | 12.00 | 13.00 | 12.00 | 12.26 | 12.26 | 2.17% | 269,747 |
| Sep 1, 2025 | 11.75 | 12.96 | 11.02 | 12.00 | 12.00 | 1.87% | 439,712 |
| Aug 29, 2025 | 11.51 | 12.74 | 11.51 | 11.78 | 11.78 | -1.83% | 65,773 |
| Aug 28, 2025 | 12.02 | 12.09 | 11.80 | 12.00 | 12.00 | -2.04% | 26,901 |
| Aug 27, 2025 | 12.23 | 13.00 | 12.00 | 12.25 | 12.25 | -2.00% | 75,463 |
| Aug 26, 2025 | 12.02 | 12.89 | 12.00 | 12.50 | 12.50 | 0.89% | 112,936 |
| Aug 25, 2025 | 12.99 | 12.99 | 12.00 | 12.39 | 12.39 | -4.32% | 163,949 |
| Aug 22, 2025 | 12.69 | 13.83 | 11.44 | 12.95 | 12.95 | 3.02% | 1,103,795 |
| Aug 21, 2025 | 14.50 | 14.50 | 12.10 | 12.57 | 12.57 | -4.63% | 1,081,638 |
| Aug 20, 2025 | 13.18 | 13.18 | 11.00 | 13.18 | 13.18 | 10.02% | 1,618,539 |
| Aug 19, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 10.01% | 203,656 |
| Aug 18, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.11% | 218,199 |
| Aug 15, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 11.25% | 220,621 |
| Aug 13, 2025 | 7.61 | 8.89 | 7.61 | 8.89 | 8.89 | 12.67% | 867,568 |
| Aug 12, 2025 | 7.50 | 8.10 | 7.27 | 7.89 | 7.89 | 6.19% | 195,830 |
| Aug 11, 2025 | 7.52 | 7.98 | 7.20 | 7.43 | 7.43 | -1.20% | 56,496 |
| Aug 8, 2025 | 7.73 | 8.00 | 7.40 | 7.52 | 7.52 | -3.96% | 51,963 |
| Aug 7, 2025 | 8.24 | 8.49 | 7.49 | 7.83 | 7.83 | -1.63% | 54,153 |
| Aug 6, 2025 | 8.34 | 8.60 | 7.85 | 7.96 | 7.96 | -2.57% | 92,546 |
| Aug 5, 2025 | 8.00 | 8.29 | 7.87 | 8.17 | 8.17 | 2.90% | 134,373 |
| Aug 4, 2025 | 7.67 | 8.14 | 7.67 | 7.94 | 7.94 | 1.28% | 10,267 |
| Aug 1, 2025 | 8.00 | 8.47 | 7.70 | 7.84 | 7.84 | 0.77% | 45,907 |
| Jul 31, 2025 | 8.14 | 8.14 | 7.73 | 7.78 | 7.78 | -0.77% | 37,138 |
| Jul 30, 2025 | 7.97 | 7.97 | 7.70 | 7.84 | 7.84 | -0.76% | 78,615 |
| Jul 29, 2025 | 8.20 | 8.20 | 7.80 | 7.90 | 7.90 | -2.59% | 56,007 |
| Jul 28, 2025 | 8.21 | 8.21 | 8.00 | 8.11 | 8.11 | -1.34% | 52,513 |
| Jul 25, 2025 | 8.04 | 8.30 | 8.04 | 8.22 | 8.22 | 2.24% | 69,198 |
| Jul 24, 2025 | 8.40 | 8.45 | 7.92 | 8.04 | 8.04 | -3.02% | 119,418 |
| Jul 23, 2025 | 8.26 | 8.50 | 7.86 | 8.29 | 8.29 | 0.48% | 152,466 |
| Jul 22, 2025 | 7.95 | 8.91 | 7.80 | 8.25 | 8.25 | 4.30% | 787,295 |
| Jul 21, 2025 | 8.05 | 8.05 | 7.70 | 7.91 | 7.91 | -1.00% | 86,596 |
| Jul 18, 2025 | 7.95 | 8.14 | 7.60 | 7.99 | 7.99 | 1.78% | 51,293 |