Sanghar Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 88.250 | 88.250 | 80.060 | 85.700 | 85.700 | 1,965 |
| 2026-01-19 | 87.510 | 90.000 | 87.510 | 88.250 | 88.250 | 4,251 |
| 2026-01-16 | 89.970 | 90.000 | 85.000 | 87.190 | 87.190 | 4,674 |
| 2026-01-15 | 84.600 | 84.600 | 76.210 | 83.890 | 83.890 | 13,629 |
| 2026-01-14 | 73.000 | 76.990 | 72.400 | 76.910 | 76.910 | 12,761 |
| 2026-01-13 | 73.000 | 74.000 | 71.010 | 72.730 | 72.730 | 167 |
| 2026-01-12 | 73.200 | 75.320 | 69.000 | 72.730 | 72.730 | 8,570 |
| 2026-01-09 | 68.990 | 75.890 | 68.110 | 70.000 | 70.000 | 25,193 |
| 2026-01-08 | 67.500 | 69.000 | 67.500 | 68.990 | 68.990 | 514 |
| 2026-01-07 | 67.510 | 69.900 | 67.510 | 68.400 | 68.400 | 1,110 |
| 2026-01-06 | 71.500 | 72.000 | 66.020 | 67.510 | 67.510 | 5,367 |
| 2026-01-05 | 66.510 | 72.000 | 66.510 | 71.820 | 71.820 | 5,012 |
| 2026-01-02 | 70.000 | 74.240 | 64.050 | 68.280 | 68.280 | 24,159 |
| 2026-01-01 | 65.110 | 69.290 | 65.110 | 67.520 | 67.520 | 5,296 |
| 2025-12-31 | 77.900 | 78.000 | 64.850 | 64.850 | 64.850 | 37,746 |
| 2025-12-30 | 70.100 | 75.000 | 66.100 | 72.060 | 72.060 | 9,973 |
| 2025-12-29 | 68.000 | 71.490 | 68.000 | 70.900 | 70.900 | 610 |
| 2025-12-26 | 67.000 | 67.060 | 67.000 | 67.000 | 67.000 | 5,050 |
| 2025-12-24 | 66.510 | 66.510 | 63.410 | 66.500 | 66.500 | 1,636 |
| 2025-12-23 | 68.000 | 71.740 | 66.110 | 66.900 | 66.900 | 5,980 |
| 2025-12-22 | 65.110 | 65.250 | 65.110 | 65.250 | 65.250 | 1,737 |
| 2025-12-19 | 67.000 | 68.000 | 67.000 | 68.000 | 68.000 | 4,381 |
| 2025-12-18 | 63.500 | 66.660 | 61.360 | 62.970 | 62.970 | 6,845 |
| 2025-12-17 | 63.990 | 68.540 | 61.100 | 63.680 | 63.680 | 19,762 |
| 2025-12-16 | 64.700 | 65.000 | 61.010 | 62.310 | 62.310 | 3,772 |
| 2025-12-15 | 61.010 | 62.900 | 61.000 | 62.900 | 62.900 | 1,960 |
| 2025-12-12 | 62.790 | 63.000 | 62.790 | 62.900 | 62.900 | 1,036 |
| 2025-12-10 | 63.900 | 63.950 | 61.010 | 63.340 | 63.340 | 978 |
| 2025-12-09 | 63.640 | 64.000 | 62.000 | 62.000 | 62.000 | 3,648 |
| 2025-12-08 | 62.010 | 65.890 | 62.010 | 64.820 | 64.820 | 593 |
| 2025-12-05 | 63.120 | 63.120 | 63.120 | 63.120 | 63.120 | 30 |
| 2025-12-04 | 63.140 | 63.140 | 63.120 | 63.120 | 63.120 | 133 |
| 2025-12-03 | 68.800 | 68.800 | 63.000 | 63.120 | 63.120 | 5,108 |
| 2025-12-02 | 63.010 | 69.900 | 63.010 | 68.500 | 68.500 | 2,756 |
| 2025-12-01 | 63.000 | 66.000 | 63.000 | 66.000 | 66.000 | 8,981 |
| 2025-11-28 | 61.150 | 64.880 | 61.010 | 64.880 | 64.880 | 400 |
| 2025-11-27 | 62.950 | 65.500 | 62.950 | 64.880 | 64.880 | 2,302 |
| 2025-11-26 | 64.200 | 64.200 | 60.110 | 60.180 | 60.180 | 589 |
| 2025-11-25 | 63.510 | 64.510 | 63.510 | 64.500 | 64.500 | 180 |
| 2025-11-24 | 64.780 | 64.780 | 60.050 | 64.500 | 64.500 | 1,040 |
| 2025-11-21 | 64.700 | 64.780 | 64.600 | 64.780 | 64.780 | 54 |
| 2025-11-20 | 64.700 | 64.780 | 64.000 | 64.780 | 64.780 | 5,002 |
| 2025-11-19 | 61.000 | 64.780 | 61.000 | 64.780 | 64.780 | 220 |
| 2025-11-18 | 62.800 | 65.000 | 59.000 | 64.780 | 64.780 | 20,169 |
| 2025-11-17 | 58.500 | 62.690 | 58.500 | 62.660 | 62.660 | 5,904 |
| 2025-11-14 | 53.000 | 58.000 | 53.000 | 56.990 | 56.990 | 3,611 |
| 2025-11-13 | 56.780 | 57.540 | 53.010 | 57.060 | 57.060 | 843 |
| 2025-11-12 | 55.500 | 57.980 | 52.220 | 52.310 | 52.310 | 2,260 |
| 2025-11-11 | 55.500 | 56.990 | 55.500 | 55.500 | 55.500 | 551 |
| 2025-11-10 | 56.000 | 56.390 | 55.990 | 56.390 | 56.390 | 253 |
| 2025-11-07 | 53.200 | 56.390 | 53.200 | 56.390 | 56.390 | 611 |
| 2025-11-05 | 59.200 | 59.200 | 56.390 | 56.390 | 56.390 | 4 |
| 2025-11-04 | 53.800 | 62.650 | 53.800 | 56.390 | 56.390 | 1,835 |
| 2025-11-03 | 54.050 | 58.980 | 54.050 | 58.980 | 58.980 | 281 |
| 2025-10-31 | 59.940 | 59.940 | 58.980 | 58.980 | 58.980 | 9 |
| 2025-10-29 | 59.000 | 59.000 | 58.600 | 58.980 | 58.980 | 5,089 |
| 2025-10-24 | 58.300 | 58.980 | 58.300 | 58.980 | 58.980 | 10 |
| 2025-10-23 | 59.990 | 59.990 | 58.980 | 58.980 | 58.980 | 1 |
| 2025-10-22 | 57.030 | 60.990 | 57.030 | 58.980 | 58.980 | 141 |
| 2025-10-21 | 55.810 | 58.980 | 55.810 | 58.980 | 58.980 | 338 |
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.