Sanghar Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 55.380 | 57.000 | 51.000 | 52.100 | 52.100 | 6,750 |
| 2025-07-25 | 55.380 | 55.380 | 49.050 | 53.690 | 53.690 | 71 |
| 2025-07-24 | 56.680 | 56.680 | 52.990 | 53.690 | 53.690 | 3,986 |
| 2025-07-23 | 47.070 | 54.270 | 47.000 | 53.660 | 53.660 | 4,899 |
| 2025-07-22 | 51.900 | 51.900 | 49.340 | 49.340 | 49.340 | 20 |
| 2025-07-21 | 50.000 | 54.000 | 48.110 | 49.340 | 49.340 | 274 |
| 2025-07-18 | 54.250 | 54.250 | 49.340 | 49.340 | 49.340 | 1 |
| 2025-07-17 | 50.000 | 54.270 | 47.110 | 49.340 | 49.340 | 317 |
| 2025-07-16 | 46.000 | 49.340 | 46.000 | 49.340 | 49.340 | 2 |
| 2025-07-15 | 47.110 | 49.500 | 47.110 | 49.340 | 49.340 | 1,474 |
| 2025-07-14 | 46.180 | 51.990 | 46.180 | 50.850 | 50.850 | 389 |
| 2025-07-11 | 45.890 | 50.850 | 45.890 | 50.850 | 50.850 | 100 |
| 2025-07-10 | 50.850 | 52.040 | 50.850 | 50.850 | 50.850 | 382 |
| 2025-07-09 | 50.450 | 52.900 | 50.450 | 50.850 | 50.850 | 699 |
| 2025-07-08 | 52.930 | 52.930 | 50.010 | 52.930 | 52.930 | 436 |
| 2025-07-07 | 52.900 | 53.500 | 52.900 | 52.930 | 52.930 | 1,075 |
| 2025-07-01 | 49.020 | 49.020 | 49.010 | 49.010 | 49.010 | 10 |
| 2025-06-30 | 49.990 | 52.980 | 47.020 | 49.010 | 49.010 | 718 |
| 2025-06-27 | 52.990 | 52.990 | 49.010 | 49.010 | 49.010 | 1 |
| 2025-06-26 | 48.010 | 52.470 | 48.010 | 49.010 | 49.010 | 557 |
| 2025-06-25 | 53.850 | 53.850 | 50.730 | 50.730 | 50.730 | 1 |
| 2025-06-24 | 51.000 | 52.000 | 43.160 | 50.730 | 50.730 | 1,789 |
| 2025-06-23 | 47.000 | 48.500 | 44.030 | 47.380 | 47.380 | 210 |
| 2025-06-20 | 47.390 | 47.390 | 47.370 | 47.380 | 47.380 | 1,685 |
| 2025-06-19 | 50.510 | 50.510 | 50.000 | 50.000 | 50.000 | 2 |
| 2025-06-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 9,799 |
| 2025-06-13 | 53.890 | 54.000 | 51.200 | 51.200 | 51.200 | 70 |
| 2025-06-12 | 50.280 | 51.200 | 50.270 | 51.200 | 51.200 | 50 |
| 2025-06-11 | 51.200 | 52.990 | 51.000 | 51.200 | 51.200 | 1,612 |
| 2025-06-10 | 50.450 | 54.320 | 50.450 | 51.190 | 51.190 | 494 |
| 2025-06-05 | 50.500 | 55.110 | 50.500 | 54.340 | 54.340 | 6,046 |
| 2025-06-04 | 50.500 | 50.500 | 50.000 | 50.100 | 50.100 | 1,082 |
| 2025-06-03 | 50.000 | 51.000 | 49.500 | 50.000 | 50.000 | 2,269 |
| 2025-06-02 | 45.210 | 50.990 | 45.210 | 49.670 | 49.670 | 1,544 |
| 2025-05-30 | 50.990 | 51.000 | 47.450 | 49.990 | 49.990 | 5,943 |
| 2025-05-29 | 55.010 | 56.800 | 50.030 | 52.610 | 52.610 | 10,156 |
| 2025-05-27 | 51.290 | 56.000 | 51.290 | 55.350 | 55.350 | 9,632 |
| 2025-05-26 | 57.000 | 57.000 | 52.000 | 56.990 | 56.990 | 15 |
| 2025-05-23 | 51.500 | 58.000 | 51.500 | 56.990 | 56.990 | 166 |
| 2025-05-22 | 50.660 | 57.000 | 50.660 | 56.990 | 56.990 | 1,506 |
| 2025-05-21 | 59.000 | 59.000 | 51.100 | 56.250 | 56.250 | 138 |
| 2025-05-20 | 56.250 | 56.250 | 52.010 | 56.250 | 56.250 | 73 |
| 2025-05-19 | 61.880 | 61.880 | 53.160 | 56.250 | 56.250 | 1,024 |
| 2025-05-16 | 55.740 | 60.000 | 55.740 | 59.050 | 59.050 | 1,177 |
| 2025-05-15 | 59.940 | 59.940 | 55.160 | 59.940 | 59.940 | 117 |
| 2025-05-14 | 57.850 | 60.000 | 52.100 | 59.940 | 59.940 | 1,027 |
| 2025-05-13 | 53.800 | 55.400 | 46.150 | 55.390 | 55.390 | 1,121 |
| 2025-05-12 | 45.320 | 54.390 | 45.320 | 50.360 | 50.360 | 172 |
| 2025-05-09 | 45.350 | 53.250 | 45.350 | 50.360 | 50.360 | 49 |
| 2025-05-08 | 54.970 | 55.400 | 45.320 | 50.360 | 50.360 | 21 |
| 2025-05-07 | 48.020 | 52.390 | 48.000 | 50.360 | 50.360 | 6,100 |
| 2025-05-06 | 45.910 | 53.990 | 45.910 | 51.290 | 51.290 | 4,006 |
| 2025-05-05 | 53.500 | 53.500 | 51.000 | 51.000 | 51.000 | 386 |
| 2025-05-02 | 46.000 | 51.990 | 46.000 | 51.000 | 51.000 | 167 |
| 2025-04-30 | 51.000 | 55.490 | 47.700 | 51.000 | 51.000 | 1,788 |
| 2025-04-29 | 48.050 | 53.990 | 48.050 | 52.990 | 52.990 | 819 |
| 2025-04-28 | 53.440 | 53.440 | 52.100 | 52.990 | 52.990 | 980 |
| 2025-04-25 | 50.320 | 56.000 | 50.320 | 54.680 | 54.680 | 175 |
| 2025-04-24 | 53.050 | 56.000 | 49.110 | 54.680 | 54.680 | 5,906 |
| 2025-04-23 | 53.490 | 54.550 | 51.000 | 54.540 | 54.540 | 12,576 |
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.