Sanghar Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	24.690	25.470	24.690	25.470	25.470	5,000
2024-01-23	23.690	23.690	23.690	23.690	23.690	500
2024-01-22	24.000	24.000	22.420	22.440	22.440	1,500
2024-01-19	23.120	24.000	23.120	24.000	24.000	11,500
2024-01-18	21.700	23.840	21.700	23.000	23.000	2,000
2024-01-17	20.800	23.540	20.750	23.330	23.330	10,500
2024-01-16	22.410	22.410	22.410	22.410	22.410	1,000
2024-01-15	24.230	24.230	24.230	24.230	24.230	500
2024-01-12	25.130	25.130	21.630	22.990	22.990	14,500
2024-01-11	23.380	23.380	23.380	23.380	23.380	3,500
2024-01-10	21.000	21.750	21.000	21.750	21.750	1,000
2024-01-09	21.000	21.000	20.620	20.620	20.620	1,500
2024-01-05	22.740	22.750	22.000	22.010	22.010	2,500
2024-01-04	22.550	22.550	21.070	21.200	21.200	5,500
2024-01-03	22.600	23.400	22.460	22.780	22.780	17,500
2024-01-02	28.000	28.040	24.120	24.280	24.280	20,000
2024-01-01	26.000	26.080	26.000	26.080	26.080	1,500
2023-12-29	24.270	24.270	24.270	24.270	24.270	3,500
2023-12-28	22.590	22.590	22.580	22.580	22.580	2,500
2023-12-27	19.900	21.010	19.900	21.010	21.010	2,500
2023-12-26	19.540	19.540	19.500	19.540	19.540	2,500
2023-12-22	18.180	18.180	18.180	18.180	18.180	500
2023-12-21	16.800	16.910	16.800	16.910	16.910	1,000
2023-12-20	14.600	15.730	14.600	15.730	15.730	3,500
2023-12-19	14.580	14.630	14.580	14.630	14.630	5,000
2023-12-18	13.570	13.610	12.000	13.610	13.610	19,500
2023-12-15	12.610	12.610	12.610	12.610	12.610	500
2023-12-12	12.260	13.700	12.260	13.480	13.480	3,000
2023-12-01	11.550	12.700	11.550	12.700	12.700	1,500
2023-11-27	12.000	12.000	12.000	12.000	12.000	1,500
2023-11-24	11.450	11.450	11.450	11.450	11.450	500
2023-11-17	12.400	12.400	12.400	12.400	12.400	500
2023-11-08	11.440	11.440	11.440	11.440	11.440	1,000
2023-10-23	12.530	12.680	12.440	12.440	12.440	4,000
2023-10-20	13.450	13.450	13.450	13.450	13.450	1,000
2023-10-13	14.500	14.500	14.500	14.500	14.500	1,000
2023-10-09	13.500	13.500	13.500	13.500	13.500	1,000
2023-09-19	12.500	12.500	12.500	12.500	12.500	500
2023-09-12	12.000	12.000	12.000	12.000	12.000	500
2023-09-08	12.150	12.150	12.150	12.150	12.150	500
2023-08-31	12.100	12.100	12.100	12.100	12.100	500
2023-08-29	11.100	11.100	11.100	11.100	11.100	500
2023-08-16	11.000	11.000	11.000	11.000	11.000	2,000
2023-08-08	12.000	12.000	12.000	12.000	12.000	1,500
2023-07-25	13.000	13.000	13.000	13.000	13.000	500
2023-07-20	12.050	12.050	12.010	12.050	12.050	4,000
2023-07-17	13.100	13.100	13.000	13.000	13.000	3,000
2023-06-14	14.000	14.000	14.000	14.000	14.000	500
2023-05-22	13.010	14.000	13.010	13.010	13.010	500
2023-04-26	13.000	13.010	13.000	13.010	13.010	1,500
2023-04-13	14.000	14.000	14.000	14.000	14.000	1,000
2023-04-12	14.000	14.000	14.000	14.000	14.000	1,000
2023-04-10	14.000	14.000	14.000	14.000	14.000	500
2023-04-03	14.000	14.000	14.000	14.000	14.000	500
2023-03-16	14.000	14.000	14.000	14.000	14.000	500
2023-03-13	13.470	13.470	13.470	13.470	13.470	500
2023-03-10	12.500	12.500	12.500	12.500	12.500	2,000
2023-03-09	11.500	11.500	11.500	11.500	11.500	500
2023-02-13	11.050	11.050	11.050	11.050	11.050	2,000
2023-02-07	12.050	12.050	12.050	12.050	12.050	500

← NewerPage 10 of 12 · 666 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.