Lalpir Power Limited (PSX:LPL)
Pakistan
· Delayed Price · Currency is PKR 24.09
-0.24 (-0.99%)
At close: Dec 5, 2025
Lalpir Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.60 | 24.60 | 23.51 | 24.09 | 24.09 | -0.99% | 5,571,401 |
| Dec 4, 2025 | 25.61 | 26.00 | 24.13 | 24.33 | 24.33 | -6.06% | 108,918,000 |
| Dec 3, 2025 | 26.25 | 26.29 | 25.56 | 25.90 | 25.90 | -1.33% | 366,889 |
| Dec 2, 2025 | 27.26 | 27.26 | 26.00 | 26.25 | 26.25 | -3.28% | 1,738,267 |
| Dec 1, 2025 | 27.32 | 27.40 | 27.10 | 27.14 | 27.14 | -0.37% | 95,206 |
| Nov 28, 2025 | 27.59 | 27.59 | 27.00 | 27.24 | 27.24 | -1.52% | 267,135 |
| Nov 27, 2025 | 27.00 | 27.98 | 27.00 | 27.66 | 27.66 | 3.09% | 5,227,920 |
| Nov 26, 2025 | 27.25 | 27.25 | 26.44 | 26.83 | 26.83 | -1.36% | 1,493,084 |
| Nov 25, 2025 | 27.50 | 27.60 | 27.15 | 27.20 | 27.20 | -0.98% | 940,891 |
| Nov 24, 2025 | 27.70 | 27.70 | 27.15 | 27.47 | 27.47 | 0.48% | 433,859 |
| Nov 21, 2025 | 27.59 | 27.84 | 27.01 | 27.34 | 27.34 | -1.05% | 1,015,280 |
| Nov 20, 2025 | 27.25 | 28.28 | 27.25 | 27.63 | 27.63 | 0.51% | 3,473,439 |
| Nov 19, 2025 | 27.58 | 27.90 | 27.33 | 27.49 | 27.49 | 0.88% | 1,843,215 |
| Nov 18, 2025 | 26.86 | 27.52 | 26.55 | 27.25 | 27.25 | 1.64% | 1,910,472 |
| Nov 17, 2025 | 26.87 | 27.00 | 26.55 | 26.81 | 26.81 | 1.55% | 358,284 |
| Nov 14, 2025 | 26.90 | 26.98 | 26.00 | 26.40 | 26.40 | 0.38% | 115,460 |
| Nov 13, 2025 | 26.90 | 26.90 | 26.25 | 26.30 | 26.30 | -0.75% | 1,149,382 |
| Nov 12, 2025 | 26.70 | 26.80 | 26.40 | 26.50 | 26.50 | -0.38% | 373,697 |
| Nov 11, 2025 | 26.70 | 27.01 | 26.50 | 26.60 | 26.60 | -0.49% | 442,957 |
| Nov 10, 2025 | 27.30 | 27.30 | 26.60 | 26.73 | 26.73 | -0.30% | 264,841 |
| Nov 7, 2025 | 27.39 | 27.39 | 26.50 | 26.81 | 26.81 | -1.43% | 497,440 |
| Nov 6, 2025 | 26.98 | 27.50 | 26.98 | 27.20 | 27.20 | 0.82% | 640,268 |
| Nov 5, 2025 | 26.09 | 27.48 | 26.00 | 26.98 | 26.98 | 3.45% | 2,157,652 |
| Nov 4, 2025 | 26.50 | 26.70 | 25.95 | 26.08 | 26.08 | -1.21% | 417,563 |
| Nov 3, 2025 | 26.30 | 26.80 | 26.26 | 26.40 | 26.40 | -1.53% | 231,554 |
| Oct 31, 2025 | 26.32 | 26.90 | 26.00 | 26.81 | 26.81 | 2.33% | 700,247 |
| Oct 30, 2025 | 26.50 | 26.60 | 25.25 | 26.20 | 26.20 | 0.04% | 564,724 |
| Oct 29, 2025 | 26.48 | 26.70 | 25.50 | 26.19 | 26.19 | -1.17% | 591,455 |
| Oct 28, 2025 | 26.99 | 26.99 | 26.10 | 26.50 | 26.50 | -0.56% | 550,416 |
| Oct 27, 2025 | 26.99 | 27.20 | 26.32 | 26.65 | 26.65 | -0.34% | 485,342 |
| Oct 24, 2025 | 26.10 | 27.20 | 26.05 | 26.74 | 26.74 | 0.56% | 844,910 |
| Oct 23, 2025 | 27.40 | 27.40 | 26.50 | 26.59 | 26.59 | -0.34% | 1,016,017 |
| Oct 22, 2025 | 27.69 | 27.80 | 26.53 | 26.68 | 26.68 | -3.05% | 1,225,220 |
| Oct 21, 2025 | 27.54 | 28.00 | 27.45 | 27.52 | 27.52 | -0.22% | 1,006,167 |
| Oct 20, 2025 | 27.65 | 28.00 | 27.00 | 27.58 | 27.58 | -1.04% | 1,262,709 |
| Oct 17, 2025 | 27.99 | 28.15 | 27.40 | 27.87 | 27.87 | 0.69% | 5,022,531 |
| Oct 16, 2025 | 28.50 | 28.99 | 27.01 | 27.68 | 27.68 | -1.49% | 7,029,749 |
| Oct 15, 2025 | 28.34 | 28.55 | 27.42 | 28.10 | 28.10 | -0.88% | 3,023,409 |
| Oct 14, 2025 | 27.10 | 28.55 | 27.00 | 28.35 | 28.35 | 6.18% | 3,125,771 |
| Oct 13, 2025 | 27.25 | 27.50 | 26.42 | 26.70 | 26.70 | -2.45% | 1,326,102 |
| Oct 10, 2025 | 27.10 | 28.03 | 27.00 | 27.37 | 27.37 | 0.04% | 1,224,217 |
| Oct 9, 2025 | 26.50 | 28.35 | 26.05 | 27.36 | 27.36 | 3.25% | 1,790,823 |
| Oct 8, 2025 | 26.95 | 26.95 | 26.50 | 26.50 | 26.50 | 0.19% | 471,927 |
| Oct 7, 2025 | 26.65 | 27.10 | 26.25 | 26.45 | 26.45 | 0.53% | 1,028,993 |
| Oct 6, 2025 | 26.59 | 26.98 | 26.20 | 26.31 | 26.31 | -1.83% | 1,002,245 |
| Oct 3, 2025 | 28.00 | 28.33 | 26.40 | 26.80 | 26.80 | -5.23% | 2,300,199 |
| Oct 2, 2025 | 26.50 | 28.49 | 26.45 | 28.28 | 28.28 | 9.19% | 23,537,770 |
| Oct 1, 2025 | 25.90 | 25.95 | 25.50 | 25.90 | 25.90 | -0.08% | 227,586 |
| Sep 30, 2025 | 25.30 | 26.16 | 25.30 | 25.92 | 25.92 | 2.57% | 1,808,945 |
| Sep 29, 2025 | 25.68 | 25.85 | 25.06 | 25.27 | 25.27 | -1.37% | 122,035 |