Sanghar Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 54.000 | 54.000 | 47.200 | 49.590 | 49.590 | 714 |
| 2025-04-21 | 53.900 | 53.900 | 50.500 | 50.500 | 50.500 | 1,006 |
| 2025-04-18 | 53.960 | 53.960 | 49.940 | 50.200 | 50.200 | 1,200 |
| 2025-04-17 | 49.100 | 56.000 | 49.100 | 50.830 | 50.830 | 6,290 |
| 2025-04-16 | 59.000 | 60.250 | 52.700 | 54.070 | 54.070 | 6,776 |
| 2025-04-15 | 53.000 | 55.510 | 53.000 | 55.510 | 55.510 | 13,768 |
| 2025-04-14 | 53.000 | 53.000 | 49.240 | 50.460 | 50.460 | 3 |
| 2025-04-11 | 56.700 | 57.090 | 50.120 | 50.460 | 50.460 | 2,190 |
| 2025-04-10 | 50.500 | 53.190 | 50.490 | 52.690 | 52.690 | 6,814 |
| 2025-04-09 | 45.200 | 49.980 | 45.120 | 48.350 | 48.350 | 2,537 |
| 2025-04-08 | 46.110 | 52.000 | 44.540 | 47.050 | 47.050 | 13,994 |
| 2025-04-07 | 50.000 | 54.300 | 46.810 | 49.490 | 49.490 | 8,071 |
| 2025-04-04 | 50.020 | 54.800 | 50.000 | 52.000 | 52.000 | 2,554 |
| 2025-04-03 | 50.000 | 51.890 | 49.000 | 51.890 | 51.890 | 11,630 |
| 2025-03-27 | 45.750 | 49.990 | 45.750 | 47.170 | 47.170 | 3,218 |
| 2025-03-26 | 50.600 | 54.000 | 45.650 | 49.030 | 49.030 | 8,178 |
| 2025-03-25 | 50.000 | 50.710 | 46.110 | 50.700 | 50.700 | 22,647 |
| 2025-03-24 | 44.990 | 46.100 | 41.050 | 46.100 | 46.100 | 7,651 |
| 2025-03-21 | 41.000 | 42.000 | 41.000 | 41.910 | 41.910 | 2,698 |
| 2025-03-20 | 40.350 | 41.420 | 40.000 | 41.000 | 41.000 | 3,572 |
| 2025-03-19 | 43.710 | 44.010 | 40.000 | 40.480 | 40.480 | 4,686 |
| 2025-03-18 | 52.400 | 52.400 | 43.500 | 43.700 | 43.700 | 9,128 |
| 2025-03-17 | 47.810 | 47.810 | 43.460 | 47.770 | 47.770 | 13,053 |
| 2025-03-14 | 39.520 | 43.460 | 39.000 | 43.460 | 43.460 | 2,816 |
| 2025-03-13 | 38.910 | 41.960 | 38.910 | 39.510 | 39.510 | 2,729 |
| 2025-03-12 | 39.160 | 39.500 | 38.510 | 39.500 | 39.500 | 1,024 |
| 2025-03-11 | 39.100 | 41.960 | 39.100 | 39.500 | 39.500 | 24 |
| 2025-03-10 | 39.100 | 39.500 | 39.100 | 39.500 | 39.500 | 2,124 |
| 2025-03-07 | 39.780 | 39.780 | 39.000 | 39.780 | 39.780 | 1,176 |
| 2025-03-06 | 40.000 | 40.980 | 38.510 | 39.780 | 39.780 | 3,222 |
| 2025-03-05 | 45.970 | 45.970 | 38.100 | 40.010 | 40.010 | 6,180 |
| 2025-03-04 | 44.010 | 46.990 | 40.260 | 41.790 | 41.790 | 1,299 |
| 2025-03-03 | 54.560 | 54.560 | 44.640 | 44.640 | 44.640 | 22,690 |
| 2025-02-28 | 45.090 | 49.600 | 45.090 | 49.600 | 49.600 | 8,808 |
| 2025-02-27 | 45.090 | 45.090 | 41.030 | 45.090 | 45.090 | 21,731 |
| 2025-02-26 | 37.310 | 40.990 | 37.310 | 40.990 | 40.990 | 17,122 |
| 2025-02-25 | 34.000 | 37.850 | 32.020 | 37.260 | 37.260 | 13,083 |
| 2025-02-24 | 35.000 | 37.990 | 34.010 | 34.410 | 34.410 | 10,234 |
| 2025-02-21 | 40.650 | 40.650 | 34.070 | 37.010 | 37.010 | 5,995 |
| 2025-02-20 | 38.000 | 39.690 | 37.020 | 37.210 | 37.210 | 10,655 |
| 2025-02-19 | 42.500 | 42.500 | 37.170 | 38.250 | 38.250 | 7,934 |
| 2025-02-18 | 43.970 | 43.970 | 37.010 | 39.230 | 39.230 | 26,902 |
| 2025-02-17 | 39.030 | 40.760 | 37.130 | 40.160 | 40.160 | 6,860 |
| 2025-02-14 | 40.000 | 42.000 | 36.270 | 39.030 | 39.030 | 6,031 |
| 2025-02-13 | 40.980 | 40.980 | 38.140 | 38.340 | 38.340 | 5,966 |
| 2025-02-12 | 38.120 | 41.360 | 38.120 | 39.300 | 39.300 | 2,828 |
| 2025-02-11 | 41.980 | 43.800 | 37.200 | 40.280 | 40.280 | 35,556 |
| 2025-02-10 | 44.600 | 44.600 | 40.040 | 40.060 | 40.060 | 39,966 |
| 2025-02-07 | 53.990 | 54.330 | 44.450 | 44.490 | 44.490 | 71,999 |
| 2025-02-06 | 45.000 | 49.390 | 45.000 | 49.390 | 49.390 | 41,095 |
| 2025-02-04 | 44.940 | 44.940 | 42.310 | 44.900 | 44.900 | 45,749 |
| 2025-02-03 | 40.850 | 40.850 | 40.850 | 40.850 | 40.850 | 12,806 |
| 2025-01-31 | 36.640 | 37.140 | 30.500 | 37.140 | 37.140 | 73,115 |
| 2025-01-30 | 31.010 | 33.760 | 31.010 | 33.760 | 33.760 | 53,311 |
| 2025-01-29 | 30.690 | 30.690 | 30.690 | 30.690 | 30.690 | 28,506 |
| 2025-01-28 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 9,151 |
| 2025-01-27 | 24.890 | 25.360 | 24.890 | 25.360 | 25.360 | 5,159 |
| 2025-01-23 | 22.020 | 24.780 | 21.060 | 23.050 | 23.050 | 61 |
| 2025-01-22 | 24.900 | 24.900 | 23.050 | 23.050 | 23.050 | 1 |
| 2025-01-21 | 22.510 | 26.740 | 22.510 | 23.050 | 23.050 | 3,401 |
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.