JPGL share price history Japan Power Generation Limited
Japan Power Generation Limited (JPGL) has 316 daily sessions on file, from 15 Sep 2016 to 29 Oct 2021. The last close was Rs 1.90. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 5.61
- Last session
- 29 Oct 2021close Rs 1.90
- Sessions on file
- 31617 months
- Highest close
- Rs 8.2226 Jan 2017
- Lowest close
- Rs 1.2627 Nov 2017
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 29 Oct 2021.
Month-end closes
JPGL month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Oct 2021 | 1.90 | 1.90 | 1.90 | 0 | 2 |
| Dec 2017 | 1.90 | 2.81 | 1.28 | 49,142,000 | 10 |
| Nov 2017 | 1.33 | 2.65 | 1.26 | 52,886,000 | 22 |
| Oct 2017 | 2.50 | 3.79 | 2.50 | 7,184,500 | 22 |
| Sep 2017 | 3.91 | 4.11 | 3.63 | 6,455,000 | 19 |
| Aug 2017 | 3.72 | 4.93 | 3.72 | 8,956,500 | 22 |
| Jul 2017 | 4.52 | 4.54 | 4.03 | 10,300,000 | 21 |
| Jun 2017 | 4.32 | 5.53 | 4.32 | 12,398,000 | 18 |
| May 2017 | 5.60 | 6.14 | 5.60 | 45,676,000 | 22 |
| Apr 2017 | 5.93 | 6.13 | 4.98 | 23,942,000 | 20 |
| Mar 2017 | 5.89 | 6.56 | 5.88 | 26,450,500 | 22 |
| Feb 2017 | 5.93 | 6.98 | 5.93 | 72,946,500 | 20 |
| Jan 2017 | 6.34 | 8.22 | 5.43 | 223,165,500 | 22 |
| Dec 2016 | 5.59 | 6.53 | 5.22 | 38,694,000 | 21 |
| Nov 2016 | 6.69 | 6.73 | 5.69 | 208,443,500 | 22 |
| Oct 2016 | 5.26 | 6.96 | 5.13 | 241,863,500 | 19 |
| Sep 2016 | 5.35 | 5.97 | 5.20 | 90,136,500 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 29 Oct 2021.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 29 Oct 2021 | 1.90 | 0.00% | 0 |
| 25 Oct 2021 | 1.90 | 0.00% | 0 |
| 15 Dec 2017 | 1.90 | +4.97% | 621,500 |
| 14 Dec 2017 | 1.81 | -1.09% | 168,000 |
| 13 Dec 2017 | 1.83 | +2.81% | 740,500 |
| 12 Dec 2017 | 1.78 | -5.32% | 1,336,500 |
| 11 Dec 2017 | 1.88 | -16.81% | 3,181,000 |
| 8 Dec 2017 | 2.26 | -12.06% | 3,902,500 |
| 7 Dec 2017 | 2.57 | -8.54% | 7,665,500 |
| 6 Dec 2017 | 2.81 | +23.25% | 19,029,500 |
| 5 Dec 2017 | 2.28 | +78.12% | 12,185,500 |
| 4 Dec 2017 | 1.28 | -3.76% | 311,500 |
| 30 Nov 2017 | 1.33 | +3.10% | 351,500 |
| 29 Nov 2017 | 1.29 | -0.77% | 439,000 |
| 28 Nov 2017 | 1.30 | +3.17% | 422,000 |
| 27 Nov 2017 | 1.26 | -3.08% | 829,000 |
| 24 Nov 2017 | 1.30 | +1.56% | 645,500 |
| 23 Nov 2017 | 1.28 | -5.19% | 608,500 |
| 22 Nov 2017 | 1.35 | +3.05% | 920,500 |
| 21 Nov 2017 | 1.31 | 0.00% | 444,000 |
| 20 Nov 2017 | 1.31 | -0.76% | 671,500 |
| 17 Nov 2017 | 1.32 | 0.00% | 610,500 |
| 16 Nov 2017 | 1.32 | -5.04% | 778,000 |
| 15 Nov 2017 | 1.39 | +2.96% | 340,500 |
| 14 Nov 2017 | 1.35 | -0.74% | 1,786,500 |
| 13 Nov 2017 | 1.36 | -2.86% | 793,000 |
| 10 Nov 2017 | 1.40 | -7.89% | 2,760,000 |
| 9 Nov 2017 | 1.52 | +1.33% | 2,868,000 |
| 8 Nov 2017 | 1.50 | +17.19% | 7,606,000 |
| 7 Nov 2017 | 1.28 | -22.42% | 25,090,500 |
| 6 Nov 2017 | 1.65 | -37.74% | 3,535,000 |
| 3 Nov 2017 | 2.65 | +3.52% | 1,018,000 |
| 2 Nov 2017 | 2.56 | -2.66% | 293,500 |
| 1 Nov 2017 | 2.63 | +5.20% | 75,000 |
| 31 Oct 2017 | 2.50 | -7.41% | 394,500 |
| 30 Oct 2017 | 2.70 | -2.53% | 91,000 |
| 27 Oct 2017 | 2.77 | -2.46% | 106,500 |
| 26 Oct 2017 | 2.84 | -0.70% | 231,500 |
| 25 Oct 2017 | 2.86 | +2.14% | 222,000 |
| 24 Oct 2017 | 2.80 | +2.56% | 51,000 |
| 23 Oct 2017 | 2.73 | -8.39% | 890,000 |
| 20 Oct 2017 | 2.98 | +1.71% | 290,500 |
| 19 Oct 2017 | 2.93 | +4.27% | 678,000 |
| 18 Oct 2017 | 2.81 | -6.95% | 592,000 |
| 17 Oct 2017 | 3.02 | -4.13% | 256,000 |
| 16 Oct 2017 | 3.15 | +3.62% | 264,000 |
| 13 Oct 2017 | 3.04 | -8.98% | 785,000 |
| 12 Oct 2017 | 3.34 | -2.62% | 153,000 |
| 11 Oct 2017 | 3.43 | -3.11% | 318,500 |
| 10 Oct 2017 | 3.54 | -3.01% | 272,500 |
| 9 Oct 2017 | 3.65 | -2.41% | 86,500 |
| 6 Oct 2017 | 3.74 | -0.80% | 453,500 |
| 5 Oct 2017 | 3.77 | +6.80% | 282,000 |
| 4 Oct 2017 | 3.53 | -5.87% | 355,500 |
| 3 Oct 2017 | 3.75 | -1.06% | 221,000 |
| 2 Oct 2017 | 3.79 | -3.07% | 190,000 |
| 29 Sep 2017 | 3.91 | +1.56% | 886,000 |
| 28 Sep 2017 | 3.85 | +3.77% | 308,000 |
| 27 Sep 2017 | 3.71 | -3.89% | 288,500 |
| 26 Sep 2017 | 3.86 | +0.52% | 359,500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 29 Oct 2021.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 316 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on JPGL
- JPGL share price and overview
- KASBM history · KASB Modaraba
- KHTC history · Khyber Tobacco Company Limited
- PAKT history · Pakistan Tobacco Company Limited
- PMPK history · Philip Morris (Pakistan) Limited
- EFOODS history · Engro Foods Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .