Sanghar Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 55.810 | 58.980 | 55.810 | 58.980 | 58.980 | 338 |
| 2025-10-20 | 59.000 | 59.000 | 55.160 | 58.980 | 58.980 | 581 |
| 2025-10-17 | 61.500 | 64.900 | 57.150 | 59.000 | 59.000 | 10,630 |
| 2025-10-16 | 58.390 | 63.680 | 55.080 | 61.500 | 61.500 | 59,349 |
| 2025-10-15 | 57.880 | 58.700 | 57.880 | 57.890 | 57.890 | 712 |
| 2025-10-14 | 57.890 | 57.890 | 57.870 | 57.880 | 57.880 | 1,002 |
| 2025-10-13 | 55.560 | 58.480 | 55.500 | 55.550 | 55.550 | 8,944 |
| 2025-10-10 | 55.260 | 60.550 | 55.260 | 60.000 | 60.000 | 313 |
| 2025-10-09 | 59.990 | 60.000 | 59.900 | 60.000 | 60.000 | 341 |
| 2025-10-08 | 60.740 | 60.740 | 55.360 | 60.000 | 60.000 | 11 |
| 2025-10-07 | 60.000 | 60.780 | 60.000 | 60.000 | 60.000 | 1,303 |
| 2025-10-06 | 57.010 | 60.000 | 57.010 | 58.970 | 58.970 | 263 |
| 2025-10-03 | 58.880 | 62.000 | 56.010 | 58.970 | 58.970 | 1,169 |
| 2025-10-02 | 58.990 | 58.990 | 55.120 | 57.440 | 57.440 | 3,511 |
| 2025-10-01 | 59.980 | 59.980 | 55.510 | 55.540 | 55.540 | 1,179 |
| 2025-09-30 | 59.990 | 60.800 | 57.250 | 60.320 | 60.320 | 811 |
| 2025-09-29 | 59.750 | 60.990 | 55.100 | 60.320 | 60.320 | 4,129 |
| 2025-09-26 | 62.950 | 62.950 | 58.000 | 59.950 | 59.950 | 593 |
| 2025-09-25 | 62.000 | 65.000 | 59.170 | 59.880 | 59.880 | 2,395 |
| 2025-09-24 | 61.990 | 63.000 | 59.530 | 59.650 | 59.650 | 3,061 |
| 2025-09-23 | 62.170 | 64.470 | 60.250 | 60.250 | 60.250 | 4,800 |
| 2025-09-22 | 61.900 | 62.900 | 60.210 | 62.170 | 62.170 | 8,928 |
| 2025-09-19 | 62.440 | 62.800 | 59.000 | 59.360 | 59.360 | 1,493 |
| 2025-09-18 | 60.000 | 63.190 | 58.000 | 58.740 | 58.740 | 86 |
| 2025-09-17 | 62.000 | 62.000 | 58.120 | 58.740 | 58.740 | 320 |
| 2025-09-16 | 61.000 | 61.000 | 57.800 | 58.740 | 58.740 | 2,206 |
| 2025-09-15 | 59.110 | 62.790 | 59.110 | 59.110 | 59.110 | 37 |
| 2025-09-12 | 59.500 | 60.000 | 57.010 | 59.110 | 59.110 | 953 |
| 2025-09-11 | 61.980 | 61.980 | 59.110 | 59.110 | 59.110 | 87 |
| 2025-09-10 | 59.060 | 59.500 | 59.000 | 59.110 | 59.110 | 5,928 |
| 2025-09-09 | 62.000 | 62.000 | 56.150 | 59.060 | 59.060 | 494 |
| 2025-09-08 | 60.000 | 63.940 | 60.000 | 61.990 | 61.990 | 554 |
| 2025-09-05 | 64.290 | 64.290 | 60.020 | 60.220 | 60.220 | 175 |
| 2025-09-04 | 63.400 | 63.400 | 59.500 | 60.220 | 60.220 | 2,197 |
| 2025-09-03 | 59.730 | 61.000 | 59.550 | 60.050 | 60.050 | 1,127 |
| 2025-09-02 | 64.000 | 64.000 | 58.000 | 59.550 | 59.550 | 4,839 |
| 2025-09-01 | 62.050 | 63.990 | 62.050 | 62.230 | 62.230 | 1,152 |
| 2025-08-29 | 64.600 | 68.000 | 60.100 | 62.040 | 62.040 | 6,490 |
| 2025-08-28 | 64.690 | 64.690 | 61.210 | 62.540 | 62.540 | 3,827 |
| 2025-08-27 | 65.000 | 69.480 | 62.000 | 63.580 | 63.580 | 8,407 |
| 2025-08-26 | 64.900 | 64.900 | 63.000 | 63.220 | 63.220 | 1,793 |
| 2025-08-25 | 63.750 | 66.500 | 63.000 | 63.750 | 63.750 | 9,154 |
| 2025-08-22 | 72.110 | 72.350 | 63.140 | 63.550 | 63.550 | 54,817 |
| 2025-08-21 | 59.440 | 70.170 | 58.000 | 70.160 | 70.160 | 103,353 |
| 2025-08-20 | 71.190 | 71.190 | 63.790 | 63.790 | 63.790 | 83,468 |
| 2025-08-19 | 70.880 | 70.880 | 69.250 | 70.880 | 70.880 | 53,774 |
| 2025-08-18 | 64.440 | 64.440 | 64.440 | 64.440 | 64.440 | 1,835 |
| 2025-08-15 | 58.580 | 58.580 | 58.580 | 58.580 | 58.580 | 1,989 |
| 2025-08-13 | 53.250 | 53.250 | 53.250 | 53.250 | 53.250 | 5,735 |
| 2025-08-12 | 44.020 | 48.410 | 44.020 | 48.410 | 48.410 | 34,614 |
| 2025-08-11 | 43.260 | 46.650 | 43.260 | 44.010 | 44.010 | 13,382 |
| 2025-08-08 | 43.850 | 43.990 | 41.000 | 43.020 | 43.020 | 1,018 |
| 2025-08-07 | 44.490 | 44.490 | 43.500 | 43.720 | 43.720 | 5,170 |
| 2025-08-06 | 43.850 | 44.730 | 43.700 | 43.770 | 43.770 | 5,196 |
| 2025-08-05 | 45.980 | 46.000 | 43.340 | 43.700 | 43.700 | 8,675 |
| 2025-08-04 | 45.590 | 45.590 | 43.250 | 43.320 | 43.320 | 1,547 |
| 2025-08-01 | 45.850 | 46.000 | 41.350 | 42.870 | 42.870 | 2,676 |
| 2025-07-31 | 45.990 | 47.270 | 45.800 | 45.940 | 45.940 | 5,421 |
| 2025-07-30 | 48.190 | 48.260 | 45.050 | 46.000 | 46.000 | 11,618 |
| 2025-07-29 | 56.680 | 56.870 | 46.890 | 46.910 | 46.910 | 159,169 |
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.