S.G. Power Limited (PSX:SGPL)
Pakistan
· Delayed Price · Currency is PKR 58.59
+5.33 (10.01%)
At close: Apr 28, 2026
S.G. Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.58 | 58.59 | 48.56 | 58.59 | 58.59 | 10.01% | 3,316,311 |
| Apr 27, 2026 | 53.26 | 53.26 | 52.00 | 53.26 | 53.26 | 10.00% | 1,490,655 |
| Apr 24, 2026 | 45.55 | 48.42 | 45.55 | 48.42 | 48.42 | 10.00% | 2,048,497 |
| Apr 23, 2026 | 40.50 | 44.02 | 40.50 | 44.02 | 44.02 | 10.00% | 1,641,842 |
| Apr 22, 2026 | 36.37 | 40.02 | 36.37 | 40.02 | 40.02 | 10.01% | 4,196,362 |
| Apr 21, 2026 | 35.99 | 36.38 | 35.00 | 36.38 | 36.38 | 10.01% | 1,048,000 |
| Apr 20, 2026 | 30.06 | 33.07 | 30.06 | 33.07 | 33.07 | 10.01% | 6,211,810 |
| Apr 17, 2026 | 30.77 | 30.77 | 28.50 | 30.06 | 30.06 | 0.67% | 1,877,592 |
| Apr 16, 2026 | 30.35 | 32.30 | 29.00 | 29.86 | 29.86 | -1.45% | 3,652,550 |
| Apr 15, 2026 | 31.30 | 32.22 | 29.15 | 30.30 | 30.30 | -1.30% | 2,756,973 |
| Apr 14, 2026 | 29.00 | 30.97 | 28.55 | 30.70 | 30.70 | 9.06% | 3,963,234 |
| Apr 13, 2026 | 28.00 | 30.97 | 27.52 | 28.15 | 28.15 | -5.31% | 4,944,706 |
| Apr 10, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 9.99% | 436,679 |
| Apr 9, 2026 | 27.03 | 27.03 | 25.01 | 27.03 | 27.03 | 10.01% | 1,946,895 |
| Apr 8, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 9.98% | 398,417 |
| Apr 7, 2026 | 20.52 | 22.86 | 20.01 | 22.34 | 22.34 | 7.46% | 961,664 |
| Apr 6, 2026 | 20.00 | 22.12 | 19.81 | 20.79 | 20.79 | 2.41% | 797,035 |
| Apr 3, 2026 | 21.00 | 22.30 | 19.50 | 20.30 | 20.30 | -4.38% | 1,037,205 |
| Apr 2, 2026 | 19.10 | 22.10 | 18.08 | 21.23 | 21.23 | 5.67% | 1,846,347 |
| Apr 1, 2026 | 19.49 | 20.83 | 19.30 | 20.09 | 20.09 | 5.35% | 1,565,152 |
| Mar 31, 2026 | 18.60 | 19.07 | 17.50 | 19.07 | 19.07 | 9.98% | 1,286,389 |
| Mar 30, 2026 | 16.80 | 17.34 | 15.34 | 17.34 | 17.34 | 10.03% | 1,172,041 |
| Mar 27, 2026 | 15.00 | 15.76 | 14.00 | 15.76 | 15.76 | 9.98% | 1,093,669 |
| Mar 26, 2026 | 14.80 | 14.80 | 14.11 | 14.33 | 14.33 | -2.18% | 83,640 |
| Mar 25, 2026 | 14.90 | 15.19 | 14.50 | 14.65 | 14.65 | -0.27% | 239,647 |
| Mar 24, 2026 | 15.00 | 15.50 | 13.66 | 14.69 | 14.69 | 1.10% | 193,202 |
| Mar 19, 2026 | 15.00 | 15.00 | 14.01 | 14.53 | 14.53 | -2.35% | 32,117 |
| Mar 18, 2026 | 14.33 | 15.25 | 14.25 | 14.88 | 14.88 | 4.20% | 106,415 |
| Mar 17, 2026 | 14.49 | 15.14 | 14.10 | 14.28 | 14.28 | 1.56% | 44,735 |
| Mar 16, 2026 | 14.42 | 14.90 | 13.80 | 14.06 | 14.06 | -2.50% | 173,930 |
| Mar 13, 2026 | 15.67 | 15.67 | 14.25 | 14.42 | 14.42 | -6.61% | 116,791 |
| Mar 12, 2026 | 14.61 | 16.40 | 14.61 | 15.44 | 15.44 | -0.26% | 169,880 |
| Mar 11, 2026 | 14.86 | 16.01 | 14.60 | 15.48 | 15.48 | 6.39% | 775,264 |
| Mar 10, 2026 | 13.51 | 14.55 | 13.51 | 14.55 | 14.55 | 9.98% | 243,817 |
| Mar 9, 2026 | 14.51 | 14.51 | 13.23 | 13.23 | 13.23 | -10.00% | 119,724 |
| 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 |