SUPER
WAITLIST
  1. Home
  2. Stocks
  3. SGPL
  4. History

SGPL · POWER GENERATION & DISTRIBUTION

SGPL share price history S.G. Power Limited

S.G. Power Limited (SGPL) has 1,200 daily sessions on file, from 18 Jun 2021 to 22 Oct 2026. The last close was Rs 22.49. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
18 Jun 2021close Rs 0.94
Last session
22 Oct 2026close Rs 22.49
Sessions on file
1,20065 months
Highest close
Rs 44.3515 Jul 2026
Lowest close
Rs 0.8019 Feb 2024

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 22 Oct 2026.

Month-end closes

SGPL month-end close

-11022332026-102021-062024-02SGPL month-end close
Jun 2021 to Oct 2026, rupees. 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 22 Oct 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Oct 202622.4923.8021.4659,057,15416
Sep 202623.4134.2523.1499,722,78322
Aug 202630.9637.6523.3880,817,27619
Jul 202627.0444.3523.71190,089,36423
Jun 202629.5029.5016.82165,024,07020
May 202616.0930.8313.30126,642,53217
Apr 202617.4721.577.40141,083,13422
Mar 20267.027.024.8721,544,02620
Feb 20265.9610.705.9640,064,79219
Jan 20269.4111.618.6996,172,36822
Dec 202512.1613.826.25164,189,24222
Nov 20256.518.044.3559,348,87420
Oct 20254.774.884.3127,729,92923
Sep 20255.055.393.6826,880,39722
Aug 20254.344.852.7417,387,67620
Jul 20252.863.052.779,392,18523
Jun 20253.063.392.676,994,71719
May 20253.053.182.3911,364,60119
Apr 20252.543.132.544,121,07620
Mar 20252.993.182.94391,53518
Feb 20253.363.722.895,873,61916
Jan 20253.133.613.10940,17423
Dec 20243.664.332.972,729,81721
Nov 20243.093.392.80567,91121
Oct 20242.943.522.94974,26622
Sep 20243.264.183.191,194,43320
Aug 20243.964.693.853,254,90621
Jul 20243.726.473.0310,036,45321
Jun 20244.424.422.223,151,41417
May 20242.692.692.111,908,70421
Apr 20241.872.211.661,946,44615
Mar 20241.691.831.472,466,65621
Feb 20241.792.030.807,966,37018
Jan 20241.551.951.481,371,86222
Dec 20231.731.761.491,111,08219
Nov 20231.811.901.721,234,68021
Oct 20232.052.391.84281,16414
Sep 20231.882.201.88105,9496
Aug 20232.202.341.93442,80217
Jul 20232.302.491.91858,44115
Jun 20232.172.412.0693,7239
May 20232.452.532.20905,97816
Apr 20232.272.322.0621,7334
Mar 20232.132.322.03357,23013
Feb 20232.102.532.104,179,44119
Jan 20232.172.362.093,076,52922
Dec 20221.852.391.654,107,44320
Nov 20221.841.841.49582,71019
Oct 20221.771.921.66407,48716
Sep 20221.711.911.66416,99418
Aug 20221.822.071.771,377,30317
Jul 20221.862.681.709,662,84315
Jun 20221.731.871.66334,13919
May 20221.751.911.64210,53215
Apr 20221.842.091.81281,16817
Mar 20222.012.011.65590,85521
Feb 20221.992.241.921,509,06220
Jan 20222.302.671.5710,197,98821
Dec 20212.282.471.499,021,70023
Nov 20211.141.581.14336,85717
Oct 20211.301.631.281,033,65918
Sep 20211.381.691.311,033,66721
Aug 20211.631.841.62414,27916
Jul 20211.772.011.631,014,63318
Jun 20212.122.410.943,887,4469

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 22 Oct 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
22 Oct 202622.49-2.09%1,197,880
21 Oct 202622.97-1.92%1,479,934
20 Oct 202623.42-1.60%6,996,962
19 Oct 202623.80+0.93%4,232,295
16 Oct 202623.58+1.51%2,876,016
15 Oct 202623.23+1.22%5,513,026
14 Oct 202622.95+1.10%3,345,875
13 Oct 202622.70+5.78%12,966,145
12 Oct 202621.46-2.85%1,254,752
9 Oct 202622.09+0.14%1,667,334
8 Oct 202622.06-2.82%1,399,912
7 Oct 202622.70+1.66%3,803,263
6 Oct 202622.33+1.27%1,737,380
5 Oct 202622.05-5.00%3,202,573
2 Oct 202623.21-0.21%4,809,670
1 Oct 202623.26-0.64%2,574,137
30 Sep 202623.41-7.29%16,575,953
29 Sep 202625.25+9.12%29,859,825
28 Sep 202623.14-10.00%515,280
25 Sep 202625.71-10.01%718,499
24 Sep 202628.57-9.99%1,025,027
23 Sep 202631.74+0.13%3,454,390
22 Sep 202631.70-3.71%1,151,628
21 Sep 202632.92-3.88%1,845,038
18 Sep 202634.25+2.30%10,396,556
17 Sep 202633.48+9.99%7,436,218
16 Sep 202630.44+9.81%7,975,702
15 Sep 202627.72+0.87%806,139
14 Sep 202627.48-1.15%438,219
11 Sep 202627.80-4.01%1,732,975
10 Sep 202628.96-0.62%2,541,937
9 Sep 202629.14-5.24%930,917
8 Sep 202630.75-0.13%2,968,917
7 Sep 202630.79-5.12%3,439,724
4 Sep 202632.45+10.00%1,321,698
3 Sep 202629.50+9.99%1,959,460
2 Sep 202626.82-6.68%1,373,967
1 Sep 202628.74-7.17%1,254,714
31 Aug 202630.96-8.65%1,918,370
28 Aug 202633.890.00%5,218,430
27 Aug 202633.89-9.99%10,885,447
25 Aug 202637.65+9.99%1,013,864
24 Aug 202634.23+9.99%7,146,721
21 Aug 202631.12+10.00%3,239,959
20 Aug 202628.29+9.99%41,821
19 Aug 202625.72+10.01%21,522
18 Aug 202623.38-6.07%5,724,120
17 Aug 202624.89-3.68%2,582,111
13 Aug 202625.84+3.44%3,757,684
12 Aug 202624.98-1.65%2,193,136
11 Aug 202625.40+1.80%3,771,551
10 Aug 202624.95-3.11%3,209,277
7 Aug 202625.75-4.88%4,235,448
6 Aug 202627.07-0.59%5,433,042
5 Aug 202627.23-1.70%3,472,483
4 Aug 202627.70+5.64%13,001,687
3 Aug 202626.22-3.03%3,950,603
31 Jul 202627.04-3.57%3,470,009
30 Jul 202628.04+0.86%7,973,246
29 Jul 202627.80+7.01%11,485,287

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 22 Oct 2026.

Download every daily close

SGPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,200 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 SGPL

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 .