Sanghar Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 2,000 |
| 2023-02-02 | 12.990 | 12.990 | 12.990 | 12.990 | 12.990 | 500 |
| 2023-02-01 | 12.100 | 12.190 | 12.100 | 12.190 | 12.190 | 2,500 |
| 2023-01-13 | 11.980 | 11.980 | 11.980 | 11.980 | 11.980 | 1,500 |
| 2023-01-12 | 12.980 | 12.980 | 12.980 | 12.980 | 12.980 | 500 |
| 2023-01-11 | 12.010 | 12.060 | 12.010 | 12.040 | 12.040 | 4,500 |
| 2023-01-06 | 13.010 | 13.010 | 13.010 | 13.010 | 13.010 | 500 |
| 2023-01-05 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2023-01-04 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 500 |
| 2023-01-02 | 13.190 | 13.190 | 13.190 | 13.190 | 13.190 | 500 |
| 2022-12-27 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 500 |
| 2022-12-23 | 13.900 | 13.900 | 13.900 | 13.900 | 13.900 | 500 |
| 2022-12-22 | 16.120 | 16.120 | 15.000 | 15.000 | 15.000 | 500 |
| 2022-12-12 | 16.000 | 16.000 | 15.000 | 15.000 | 15.000 | 1,500 |
| 2022-12-08 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 10,000 |
| 2022-12-07 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 500 |
| 2022-12-06 | 16.000 | 16.000 | 14.900 | 14.900 | 14.900 | 1,000 |
| 2022-11-16 | 14.900 | 14.990 | 14.900 | 14.930 | 14.930 | 2,000 |
| 2022-09-06 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,000 |
| 2022-09-05 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2022-08-24 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2022-08-19 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 500 |
| 2022-08-15 | 13.950 | 13.950 | 13.950 | 13.950 | 13.950 | 500 |
| 2022-08-10 | 13.940 | 13.950 | 13.940 | 13.950 | 13.950 | 1,000 |
| 2022-06-02 | 12.950 | 12.960 | 12.950 | 12.960 | 12.960 | 8,000 |
| 2022-04-21 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,000 |
| 2022-04-18 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2022-04-14 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 500 |
| 2022-04-13 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 5,000 |
| 2022-03-22 | 14.890 | 14.900 | 14.890 | 14.900 | 14.900 | 1,000 |
| 2022-03-17 | 14.000 | 14.000 | 13.900 | 13.900 | 13.900 | 1,000 |
| 2022-03-16 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2022-02-09 | 16.210 | 16.210 | 16.210 | 16.210 | 16.210 | 500 |
| 2022-02-04 | 15.220 | 15.220 | 15.210 | 15.210 | 15.210 | 5,000 |
| 2022-02-03 | 16.440 | 16.440 | 16.440 | 16.440 | 16.440 | 500 |
| 2022-02-02 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 500 |
| 2022-01-31 | 14.990 | 15.000 | 14.410 | 14.410 | 14.410 | 3,500 |
| 2022-01-28 | 15.230 | 15.230 | 15.230 | 15.230 | 15.230 | 10,500 |
| 2022-01-27 | 14.150 | 14.170 | 14.150 | 14.170 | 14.170 | 9,000 |
| 2022-01-26 | 13.100 | 13.220 | 13.100 | 13.170 | 13.170 | 2,500 |
| 2022-01-25 | 12.220 | 12.220 | 12.220 | 12.220 | 12.220 | 500 |
| 2022-01-21 | 15.100 | 15.190 | 13.200 | 13.200 | 13.200 | 3,000 |
| 2022-01-20 | 14.150 | 14.150 | 14.140 | 14.150 | 14.150 | 9,000 |
| 2022-01-19 | 13.250 | 13.250 | 13.150 | 13.150 | 13.150 | 6,000 |
| 2022-01-18 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | 1,500 |
| 2022-01-06 | 14.650 | 14.650 | 13.150 | 13.150 | 13.150 | 1,500 |
| 2022-01-05 | 13.810 | 13.980 | 13.810 | 13.980 | 13.980 | 12,000 |
| 2021-12-23 | 15.750 | 15.750 | 14.920 | 14.920 | 14.920 | 500 |
| 2021-12-22 | 15.900 | 15.900 | 14.920 | 14.920 | 14.920 | 500 |
| 2021-12-07 | 14.920 | 14.920 | 14.920 | 14.920 | 14.920 | 500 |
| 2021-12-01 | 14.920 | 14.920 | 13.880 | 13.880 | 13.880 | 500 |
| 2021-11-30 | 13.880 | 13.880 | 13.880 | 13.880 | 13.880 | 1,500 |
| 2021-11-29 | 16.000 | 16.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2021-11-26 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2021-11-25 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2021-11-24 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2021-11-18 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 2,500 |
| 2021-11-17 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,000 |
| 2021-11-12 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2021-11-11 | 17.000 | 17.000 | 15.000 | 15.000 | 15.000 | 1,500 |
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.