Sanghar Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 111.32 | 129.00 | 111.32 | 128.85 | 128.85 | 1,191 |
| 2026-04-16 | 118.00 | 118.00 | 112.00 | 117.63 | 117.63 | 537 |
| 2026-04-15 | 115.33 | 115.36 | 113.00 | 114.80 | 114.80 | 635 |
| 2026-04-14 | 115.00 | 122.29 | 115.00 | 115.32 | 115.32 | 188 |
| 2026-04-13 | 115.32 | 117.00 | 104.05 | 115.32 | 115.32 | 206 |
| 2026-04-10 | 117.00 | 117.00 | 110.01 | 115.32 | 115.32 | 1,191 |
| 2026-04-09 | 132.00 | 132.00 | 114.00 | 116.16 | 116.16 | 566 |
| 2026-04-08 | 123.00 | 123.00 | 116.17 | 122.69 | 122.69 | 472 |
| 2026-04-07 | 128.71 | 128.71 | 111.01 | 112.00 | 112.00 | 1,401 |
| 2026-04-06 | 112.31 | 122.00 | 106.16 | 117.01 | 117.01 | 1,014 |
| 2026-04-03 | 114.99 | 115.00 | 104.51 | 112.20 | 112.20 | 2,269 |
| 2026-04-02 | 110.01 | 118.99 | 110.00 | 116.12 | 116.12 | 2,630 |
| 2026-04-01 | 124.09 | 135.92 | 115.00 | 119.76 | 119.76 | 3,673 |
| 2026-03-31 | 123.56 | 123.56 | 112.33 | 123.56 | 123.56 | 13,980 |
| 2026-03-30 | 111.95 | 112.33 | 100.00 | 112.33 | 112.33 | 5,103 |
| 2026-03-27 | 98.000 | 110.00 | 95.100 | 102.12 | 102.12 | 1,021 |
| 2026-03-26 | 98.000 | 105.28 | 98.000 | 105.28 | 105.28 | 316 |
| 2026-03-25 | 115.80 | 115.80 | 100.00 | 105.28 | 105.28 | 1,012 |
| 2026-03-24 | 112.97 | 112.97 | 93.300 | 105.28 | 105.28 | 1,414 |
| 2026-03-19 | 113.70 | 113.70 | 103.36 | 103.36 | 103.36 | 894 |
| 2026-03-18 | 103.39 | 103.39 | 97.000 | 103.36 | 103.36 | 2,133 |
| 2026-03-17 | 99.000 | 101.00 | 92.160 | 93.990 | 93.990 | 1,160 |
| 2026-03-16 | 110.00 | 110.00 | 102.00 | 102.04 | 102.04 | 2,253 |
| 2026-03-13 | 110.00 | 113.16 | 110.00 | 113.16 | 113.16 | 73 |
| 2026-03-12 | 117.11 | 117.11 | 108.10 | 113.16 | 113.16 | 321 |
| 2026-03-11 | 114.05 | 128.00 | 114.05 | 116.81 | 116.81 | 508 |
| 2026-03-10 | 116.00 | 124.00 | 104.00 | 122.75 | 122.75 | 685 |
| 2026-03-09 | 116.00 | 116.00 | 110.00 | 115.09 | 115.09 | 1,884 |
| 2026-03-06 | 113.00 | 116.69 | 108.52 | 113.37 | 113.37 | 10,722 |
| 2026-03-05 | 103.49 | 106.08 | 103.49 | 106.08 | 106.08 | 3,223 |
| 2026-03-04 | 90.000 | 101.00 | 90.000 | 96.440 | 96.440 | 1,013 |
| 2026-03-03 | 100.00 | 109.00 | 91.180 | 92.150 | 92.150 | 2,319 |
| 2026-03-02 | 101.61 | 114.00 | 101.31 | 101.31 | 101.31 | 1,773 |
| 2026-02-27 | 109.80 | 112.57 | 105.02 | 112.57 | 112.57 | 151 |
| 2026-02-26 | 118.00 | 122.00 | 111.00 | 112.57 | 112.57 | 2,579 |
| 2026-02-25 | 115.00 | 122.00 | 113.01 | 122.00 | 122.00 | 67 |
| 2026-02-24 | 123.45 | 133.00 | 111.11 | 122.00 | 122.00 | 5,204 |
| 2026-02-23 | 121.00 | 123.77 | 121.00 | 123.45 | 123.45 | 7,748 |
| 2026-02-20 | 94.210 | 112.52 | 94.210 | 112.52 | 112.52 | 1,686 |
| 2026-02-19 | 102.00 | 103.26 | 98.000 | 102.29 | 102.29 | 7,498 |
| 2026-02-18 | 90.320 | 94.000 | 90.320 | 93.870 | 93.870 | 368 |
| 2026-02-17 | 90.350 | 93.640 | 90.350 | 90.410 | 90.410 | 215 |
| 2026-02-16 | 90.320 | 90.990 | 90.320 | 90.410 | 90.410 | 571 |
| 2026-02-13 | 91.050 | 94.000 | 91.010 | 91.010 | 91.010 | 198 |
| 2026-02-12 | 92.210 | 92.210 | 90.110 | 91.010 | 91.010 | 2,062 |
| 2026-02-11 | 99.480 | 99.480 | 92.000 | 92.950 | 92.950 | 2,438 |
| 2026-02-10 | 91.000 | 94.440 | 91.000 | 91.740 | 91.740 | 469 |
| 2026-02-09 | 93.400 | 95.800 | 90.500 | 91.000 | 91.000 | 4,166 |
| 2026-02-06 | 95.990 | 95.990 | 84.150 | 93.390 | 93.390 | 8,221 |
| 2026-02-04 | 85.890 | 94.230 | 85.890 | 93.500 | 93.500 | 13,743 |
| 2026-02-03 | 85.000 | 90.990 | 82.000 | 85.660 | 85.660 | 1,888 |
| 2026-02-02 | 91.000 | 91.020 | 90.000 | 90.150 | 90.150 | 819 |
| 2026-01-30 | 102.00 | 102.50 | 90.100 | 94.460 | 94.460 | 14,398 |
| 2026-01-29 | 93.000 | 96.780 | 92.330 | 96.770 | 96.770 | 25,124 |
| 2026-01-28 | 76.020 | 88.000 | 72.350 | 87.980 | 87.980 | 5,106 |
| 2026-01-27 | 83.100 | 85.990 | 80.000 | 80.180 | 80.180 | 3,350 |
| 2026-01-26 | 84.240 | 86.480 | 80.330 | 83.100 | 83.100 | 647 |
| 2026-01-23 | 85.490 | 88.000 | 80.500 | 84.000 | 84.000 | 5,938 |
| 2026-01-22 | 87.990 | 88.000 | 84.050 | 84.060 | 84.060 | 279 |
| 2026-01-21 | 82.110 | 85.500 | 81.210 | 84.060 | 84.060 | 2,928 |
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.