Sanghar Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 24.990 | 25.140 | 24.970 | 24.990 | 24.990 | 3,700 |
| 2025-01-17 | 25.070 | 25.080 | 22.850 | 22.850 | 22.850 | 11 |
| 2025-01-16 | 22.780 | 25.000 | 22.730 | 22.850 | 22.850 | 1,893 |
| 2025-01-15 | 22.120 | 22.730 | 22.120 | 22.730 | 22.730 | 52 |
| 2025-01-14 | 23.000 | 23.000 | 22.730 | 22.730 | 22.730 | 101 |
| 2025-01-13 | 24.010 | 24.950 | 22.610 | 22.730 | 22.730 | 1,041 |
| 2025-01-10 | 24.980 | 26.490 | 24.950 | 25.000 | 25.000 | 184 |
| 2025-01-09 | 22.560 | 25.000 | 22.560 | 25.000 | 25.000 | 6 |
| 2025-01-07 | 23.050 | 25.000 | 23.050 | 25.000 | 25.000 | 3,001 |
| 2025-01-06 | 23.090 | 26.680 | 23.050 | 24.340 | 24.340 | 103 |
| 2025-01-03 | 24.010 | 27.880 | 23.450 | 24.340 | 24.340 | 1,589 |
| 2025-01-02 | 27.000 | 27.000 | 25.520 | 26.060 | 26.060 | 1,752 |
| 2025-01-01 | 24.000 | 26.620 | 22.250 | 26.360 | 26.360 | 5,157 |
| 2024-12-31 | 22.760 | 24.500 | 22.760 | 24.210 | 24.210 | 1,608 |
| 2024-12-30 | 21.520 | 25.610 | 21.520 | 22.600 | 22.600 | 22,277 |
| 2024-12-27 | 21.510 | 26.080 | 21.400 | 23.780 | 23.780 | 28 |
| 2024-12-26 | 28.250 | 28.950 | 23.700 | 23.780 | 23.780 | 3,412 |
| 2024-12-24 | 31.810 | 31.810 | 26.160 | 26.330 | 26.330 | 1,616 |
| 2024-12-23 | 28.020 | 29.480 | 28.000 | 29.060 | 29.060 | 1,223 |
| 2024-12-20 | 27.830 | 29.990 | 27.720 | 27.890 | 27.890 | 1,143 |
| 2024-12-19 | 27.070 | 31.900 | 27.070 | 30.800 | 30.800 | 656 |
| 2024-12-18 | 29.160 | 31.980 | 29.120 | 29.140 | 29.140 | 3,061 |
| 2024-12-17 | 35.500 | 35.500 | 32.020 | 32.350 | 32.350 | 7,175 |
| 2024-12-16 | 29.190 | 35.600 | 29.160 | 35.580 | 35.580 | 3,269 |
| 2024-12-12 | 30.580 | 33.940 | 30.580 | 32.360 | 32.360 | 5,796 |
| 2024-12-11 | 30.120 | 34.000 | 30.120 | 33.960 | 33.960 | 602 |
| 2024-12-10 | 30.180 | 33.900 | 30.180 | 32.330 | 32.330 | 101 |
| 2024-12-09 | 32.340 | 32.340 | 29.500 | 32.330 | 32.330 | 3,626 |
| 2024-12-06 | 24.390 | 29.700 | 24.390 | 29.400 | 29.400 | 3,171 |
| 2024-12-05 | 29.640 | 29.640 | 27.030 | 27.030 | 27.030 | 50 |
| 2024-12-04 | 24.680 | 27.030 | 24.670 | 27.030 | 27.030 | 6,209 |
| 2024-12-03 | 24.570 | 24.570 | 24.550 | 24.570 | 24.570 | 5,777 |
| 2024-12-02 | 21.490 | 22.340 | 21.490 | 22.340 | 22.340 | 641 |
| 2024-11-26 | 19.100 | 20.310 | 19.100 | 20.310 | 20.310 | 1 |
| 2024-11-25 | 22.310 | 22.310 | 20.310 | 20.310 | 20.310 | 2 |
| 2024-11-21 | 22.000 | 22.000 | 19.270 | 20.310 | 20.310 | 11 |
| 2024-11-20 | 20.130 | 20.310 | 20.120 | 20.310 | 20.310 | 69 |
| 2024-11-19 | 22.310 | 22.330 | 20.060 | 20.310 | 20.310 | 292 |
| 2024-11-18 | 20.500 | 20.500 | 20.310 | 20.310 | 20.310 | 1 |
| 2024-11-15 | 20.580 | 20.580 | 20.310 | 20.310 | 20.310 | 1 |
| 2024-11-12 | 22.310 | 22.320 | 19.770 | 20.310 | 20.310 | 56 |
| 2024-11-08 | 19.570 | 23.350 | 19.550 | 20.310 | 20.310 | 600 |
| 2024-11-06 | 23.380 | 23.390 | 19.270 | 21.290 | 21.290 | 120 |
| 2024-11-04 | 23.390 | 23.390 | 21.290 | 21.290 | 21.290 | 45 |
| 2024-10-30 | 19.270 | 23.390 | 19.250 | 21.290 | 21.290 | 178 |
| 2024-10-29 | 19.530 | 21.290 | 19.530 | 21.290 | 21.290 | 1 |
| 2024-10-24 | 21.290 | 21.290 | 21.280 | 21.290 | 21.290 | 550 |
| 2024-10-17 | 22.500 | 24.940 | 20.610 | 23.520 | 23.520 | 1,870 |
| 2024-10-15 | 23.100 | 23.100 | 22.490 | 22.670 | 22.670 | 600 |
| 2024-10-14 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 500 |
| 2024-10-09 | 21.000 | 23.260 | 21.000 | 23.260 | 23.260 | 106 |
| 2024-10-07 | 22.990 | 23.260 | 22.990 | 23.260 | 23.260 | 14 |
| 2024-10-03 | 21.030 | 23.260 | 21.000 | 23.260 | 23.260 | 300 |
| 2024-09-30 | 25.590 | 25.590 | 23.260 | 23.260 | 23.260 | 2 |
| 2024-09-26 | 21.010 | 25.590 | 21.010 | 23.260 | 23.260 | 110 |
| 2024-09-19 | 23.260 | 25.950 | 23.000 | 23.260 | 23.260 | 502 |
| 2024-09-16 | 24.000 | 25.990 | 24.000 | 25.000 | 25.000 | 20 |
| 2024-09-12 | 27.490 | 27.490 | 25.000 | 25.000 | 25.000 | 1 |
| 2024-09-11 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 525 |
| 2024-09-09 | 25.000 | 25.340 | 25.000 | 25.340 | 25.340 | 50 |
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.