Sanghar Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 123.70 | 125.00 | 119.02 | 119.02 | 119.02 | 170 |
| 2026-10-16 | 123.50 | 123.50 | 112.03 | 119.02 | 119.02 | 1,826 |
| 2026-10-15 | 123.75 | 123.75 | 115.05 | 119.00 | 119.00 | 89 |
| 2026-10-14 | 124.35 | 124.35 | 119.00 | 119.00 | 119.00 | 137 |
| 2026-10-13 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | 970 |
| 2026-10-12 | 117.00 | 127.00 | 117.00 | 117.00 | 117.00 | 75 |
| 2026-10-09 | 123.75 | 123.75 | 115.30 | 117.00 | 117.00 | 17 |
| 2026-10-08 | 122.20 | 122.20 | 117.00 | 117.00 | 117.00 | 8 |
| 2026-10-07 | 115.00 | 128.49 | 112.74 | 117.00 | 117.00 | 934 |
| 2026-10-06 | 118.99 | 120.00 | 118.99 | 120.00 | 120.00 | 875 |
| 2026-10-05 | 122.99 | 122.99 | 115.00 | 117.48 | 117.48 | 45 |
| 2026-10-02 | 123.39 | 123.39 | 113.20 | 117.48 | 117.48 | 27 |
| 2026-10-01 | 113.11 | 120.00 | 113.11 | 117.48 | 117.48 | 6 |
| 2026-09-30 | 123.44 | 123.44 | 117.48 | 117.48 | 117.48 | 2 |
| 2026-09-29 | 113.00 | 119.60 | 113.00 | 117.48 | 117.48 | 226 |
| 2026-09-28 | 115.10 | 119.61 | 115.10 | 119.61 | 119.61 | 10 |
| 2026-09-25 | 115.15 | 119.61 | 113.25 | 119.61 | 119.61 | 55 |
| 2026-09-24 | 123.91 | 123.91 | 119.61 | 119.61 | 119.61 | 55 |
| 2026-09-23 | 115.05 | 119.61 | 115.05 | 119.61 | 119.61 | 71 |
| 2026-09-22 | 115.01 | 119.61 | 115.01 | 119.61 | 119.61 | 100 |
| 2026-09-21 | 118.74 | 123.97 | 115.13 | 119.61 | 119.61 | 165 |
| 2026-09-18 | 124.70 | 124.70 | 119.61 | 119.61 | 119.61 | 21 |
| 2026-09-17 | 124.76 | 124.76 | 119.00 | 119.61 | 119.61 | 77 |
| 2026-09-16 | 111.13 | 119.99 | 111.13 | 119.61 | 119.61 | 23 |
| 2026-09-15 | 124.97 | 124.97 | 115.08 | 119.61 | 119.61 | 14 |
| 2026-09-14 | 118.90 | 124.99 | 115.00 | 119.61 | 119.61 | 25 |
| 2026-09-11 | 115.01 | 125.74 | 115.01 | 119.61 | 119.61 | 6 |
| 2026-09-10 | 116.87 | 127.47 | 116.00 | 119.61 | 119.61 | 597 |
| 2026-09-09 | 123.00 | 123.00 | 116.87 | 116.87 | 116.87 | 80 |
| 2026-09-08 | 127.00 | 129.82 | 116.72 | 116.87 | 116.87 | 721 |
| 2026-09-04 | 122.23 | 122.23 | 121.01 | 122.20 | 122.20 | 125 |
| 2026-09-03 | 120.00 | 122.20 | 120.00 | 122.20 | 122.20 | 128 |
| 2026-09-02 | 122.23 | 122.25 | 122.20 | 122.20 | 122.20 | 119 |
| 2026-09-01 | 126.99 | 127.00 | 122.12 | 122.20 | 122.20 | 439 |
| 2026-08-31 | 134.00 | 134.00 | 120.10 | 126.30 | 126.30 | 1,708 |
| 2026-08-28 | 128.00 | 135.00 | 119.00 | 124.09 | 124.09 | 23 |
| 2026-08-27 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | 9 |
| 2026-08-25 | 124.00 | 124.12 | 124.00 | 124.09 | 124.09 | 537 |
| 2026-08-24 | 121.43 | 127.34 | 121.43 | 127.34 | 127.34 | 150 |
| 2026-08-21 | 122.15 | 127.34 | 122.15 | 127.34 | 127.34 | 15 |
| 2026-08-20 | 126.00 | 127.50 | 125.17 | 127.34 | 127.34 | 109 |
| 2026-08-19 | 125.11 | 130.00 | 125.10 | 127.34 | 127.34 | 280 |
| 2026-08-18 | 132.00 | 132.00 | 126.00 | 130.00 | 130.00 | 14 |
| 2026-08-17 | 134.99 | 134.99 | 125.30 | 130.00 | 130.00 | 111 |
| 2026-08-13 | 134.90 | 134.90 | 130.00 | 130.00 | 130.00 | 12 |
| 2026-08-12 | 125.00 | 135.00 | 125.00 | 130.00 | 130.00 | 1,417 |
| 2026-08-11 | 128.00 | 135.00 | 125.80 | 126.49 | 126.49 | 387 |
| 2026-08-10 | 125.74 | 134.97 | 125.73 | 130.33 | 130.33 | 94 |
| 2026-08-07 | 125.40 | 133.99 | 125.40 | 130.33 | 130.33 | 727 |
| 2026-08-06 | 133.99 | 137.00 | 126.42 | 132.03 | 132.03 | 224 |
| 2026-08-05 | 132.05 | 143.00 | 126.00 | 126.20 | 126.20 | 1,530 |
| 2026-08-04 | 134.99 | 140.00 | 130.00 | 132.05 | 132.05 | 705 |
| 2026-08-03 | 129.99 | 130.00 | 125.00 | 130.00 | 130.00 | 1,072 |
| 2026-07-31 | 125.00 | 130.00 | 123.03 | 124.96 | 124.96 | 1,085 |
| 2026-07-30 | 122.70 | 135.00 | 122.70 | 124.24 | 124.24 | 6,437 |
| 2026-07-29 | 122.74 | 132.81 | 120.05 | 132.81 | 132.81 | 9,185 |
| 2026-07-28 | 120.74 | 121.00 | 120.74 | 120.74 | 120.74 | 100 |
| 2026-07-27 | 133.98 | 133.98 | 118.05 | 120.74 | 120.74 | 658 |
| 2026-07-24 | 126.50 | 129.99 | 126.18 | 126.18 | 126.18 | 44 |
| 2026-07-23 | 120.01 | 132.69 | 116.11 | 126.18 | 126.18 | 1,160 |
Page 1 of 12 · 665 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.