Sanghar Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 120.25 | 129.90 | 120.25 | 121.59 | 121.59 | 2 |
| 2026-07-20 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | 1 |
| 2026-07-17 | 122.01 | 130.00 | 121.55 | 121.59 | 121.59 | 246 |
| 2026-07-16 | 123.00 | 130.98 | 123.00 | 130.98 | 130.98 | 66 |
| 2026-07-15 | 124.01 | 139.00 | 124.01 | 130.98 | 130.98 | 107 |
| 2026-07-14 | 126.05 | 139.00 | 126.05 | 130.98 | 130.98 | 141 |
| 2026-07-13 | 128.10 | 139.99 | 128.10 | 130.98 | 130.98 | 84 |
| 2026-07-10 | 128.02 | 135.00 | 128.02 | 130.98 | 130.98 | 207 |
| 2026-07-09 | 127.01 | 136.98 | 126.10 | 129.28 | 129.28 | 242 |
| 2026-07-08 | 140.95 | 140.95 | 127.00 | 129.28 | 129.28 | 129 |
| 2026-07-07 | 129.51 | 136.99 | 129.28 | 129.28 | 129.28 | 9 |
| 2026-07-06 | 138.05 | 140.00 | 126.26 | 129.28 | 129.28 | 1,267 |
| 2026-07-03 | 127.01 | 146.63 | 127.01 | 138.05 | 138.05 | 2,692 |
| 2026-07-02 | 133.69 | 133.69 | 128.10 | 133.30 | 133.30 | 660 |
| 2026-07-01 | 125.00 | 133.69 | 123.00 | 133.69 | 133.69 | 2,156 |
| 2026-06-30 | 120.94 | 123.00 | 118.05 | 122.92 | 122.92 | 737 |
| 2026-06-29 | 129.80 | 129.80 | 118.01 | 120.02 | 120.02 | 110 |
| 2026-06-24 | 117.00 | 120.02 | 117.00 | 120.02 | 120.02 | 80 |
| 2026-06-23 | 115.13 | 123.00 | 115.13 | 120.02 | 120.02 | 131 |
| 2026-06-22 | 117.56 | 124.90 | 117.50 | 120.02 | 120.02 | 2,120 |
| 2026-06-19 | 117.10 | 129.78 | 117.10 | 120.00 | 120.00 | 135 |
| 2026-06-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 5 |
| 2026-06-17 | 120.00 | 120.10 | 120.00 | 120.00 | 120.00 | 788 |
| 2026-06-16 | 120.00 | 124.00 | 119.00 | 120.50 | 120.50 | 74 |
| 2026-06-15 | 121.00 | 122.00 | 116.01 | 120.50 | 120.50 | 1,323 |
| 2026-06-12 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 186 |
| 2026-06-11 | 120.01 | 120.01 | 120.00 | 120.00 | 120.00 | 56 |
| 2026-06-10 | 120.02 | 129.89 | 114.01 | 120.00 | 120.00 | 3,079 |
| 2026-06-09 | 128.00 | 130.00 | 120.02 | 126.42 | 126.42 | 199 |
| 2026-06-08 | 128.00 | 133.99 | 127.50 | 127.50 | 127.50 | 138 |
| 2026-06-05 | 134.60 | 139.62 | 115.16 | 127.50 | 127.50 | 10,162 |
| 2026-06-04 | 126.00 | 134.64 | 126.00 | 126.93 | 126.93 | 17 |
| 2026-06-03 | 126.94 | 133.30 | 126.93 | 126.93 | 126.93 | 87 |
| 2026-06-02 | 135.30 | 135.30 | 122.26 | 126.93 | 126.93 | 1,239 |
| 2026-06-01 | 135.00 | 139.99 | 135.00 | 135.30 | 135.30 | 813 |
| 2026-05-29 | 135.98 | 148.99 | 124.01 | 131.95 | 131.95 | 904 |
| 2026-05-25 | 130.00 | 137.50 | 130.00 | 135.98 | 135.98 | 5,680 |
| 2026-05-22 | 131.49 | 138.00 | 117.10 | 137.87 | 137.87 | 4,422 |
| 2026-05-21 | 134.49 | 134.49 | 119.80 | 129.32 | 129.32 | 1,152 |
| 2026-05-20 | 133.00 | 133.00 | 132.49 | 132.99 | 132.99 | 509 |
| 2026-05-19 | 124.00 | 132.00 | 120.05 | 129.84 | 129.84 | 2,388 |
| 2026-05-18 | 125.00 | 125.00 | 124.38 | 124.38 | 124.38 | 70 |
| 2026-05-15 | 110.13 | 124.38 | 110.13 | 124.38 | 124.38 | 301 |
| 2026-05-14 | 115.16 | 124.50 | 115.16 | 117.17 | 117.17 | 295 |
| 2026-05-12 | 117.01 | 119.00 | 117.00 | 119.00 | 119.00 | 1,450 |
| 2026-05-11 | 125.02 | 125.02 | 120.00 | 120.11 | 120.11 | 1,751 |
| 2026-05-08 | 127.00 | 127.00 | 125.01 | 125.01 | 125.01 | 105 |
| 2026-05-07 | 122.10 | 134.30 | 120.35 | 125.01 | 125.01 | 8,546 |
| 2026-05-06 | 122.10 | 128.86 | 120.11 | 122.09 | 122.09 | 1,619 |
| 2026-05-05 | 117.00 | 128.99 | 117.00 | 125.46 | 125.46 | 215 |
| 2026-05-04 | 128.00 | 128.00 | 118.40 | 125.46 | 125.46 | 707 |
| 2026-04-30 | 119.97 | 124.00 | 118.01 | 124.00 | 124.00 | 526 |
| 2026-04-29 | 122.50 | 127.40 | 122.00 | 126.87 | 126.87 | 1,123 |
| 2026-04-28 | 117.00 | 123.00 | 117.00 | 122.50 | 122.50 | 1,381 |
| 2026-04-27 | 115.20 | 124.48 | 115.20 | 123.21 | 123.21 | 144 |
| 2026-04-24 | 121.95 | 123.21 | 115.10 | 123.21 | 123.21 | 1,781 |
| 2026-04-23 | 116.00 | 125.90 | 114.50 | 121.93 | 121.93 | 771 |
| 2026-04-22 | 124.36 | 133.75 | 111.89 | 115.57 | 115.57 | 10,051 |
| 2026-04-21 | 135.00 | 135.00 | 120.11 | 124.32 | 124.32 | 125 |
| 2026-04-20 | 125.00 | 125.90 | 118.11 | 124.32 | 124.32 | 1,118 |
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.