Sanghar Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 24.720 | 25.340 | 24.000 | 25.340 | 25.340 | 33 |
| 2024-09-05 | 26.560 | 26.560 | 25.200 | 25.340 | 25.340 | 3,589 |
| 2024-09-02 | 28.120 | 28.120 | 27.450 | 27.980 | 27.980 | 1,010 |
| 2024-08-30 | 28.010 | 33.490 | 28.010 | 30.500 | 30.500 | 102 |
| 2024-08-28 | 32.050 | 32.050 | 30.500 | 30.500 | 30.500 | 100 |
| 2024-08-22 | 28.500 | 30.500 | 28.500 | 30.500 | 30.500 | 51 |
| 2024-08-21 | 29.000 | 33.550 | 29.000 | 30.500 | 30.500 | 26 |
| 2024-08-16 | 29.060 | 30.500 | 29.000 | 30.500 | 30.500 | 407 |
| 2024-08-09 | 31.050 | 31.050 | 30.500 | 30.500 | 30.500 | 600 |
| 2024-08-08 | 30.160 | 33.090 | 30.160 | 33.090 | 33.090 | 50 |
| 2024-08-07 | 30.310 | 33.990 | 30.120 | 33.090 | 33.090 | 107 |
| 2024-07-30 | 30.010 | 36.390 | 30.000 | 33.090 | 33.090 | 658 |
| 2024-07-29 | 33.080 | 33.080 | 33.080 | 33.080 | 33.080 | 1,168 |
| 2024-07-26 | 30.000 | 30.070 | 30.000 | 30.070 | 30.070 | 1 |
| 2024-07-25 | 33.000 | 33.000 | 30.070 | 30.070 | 30.070 | 1 |
| 2024-07-24 | 33.050 | 33.050 | 30.070 | 30.070 | 30.070 | 9 |
| 2024-07-23 | 30.010 | 35.140 | 30.000 | 30.070 | 30.070 | 5,113 |
| 2024-07-22 | 30.010 | 32.000 | 30.010 | 32.000 | 32.000 | 54 |
| 2024-07-18 | 30.010 | 34.930 | 30.010 | 32.000 | 32.000 | 18 |
| 2024-07-15 | 34.950 | 34.950 | 32.000 | 32.000 | 32.000 | 48 |
| 2024-07-12 | 32.490 | 32.490 | 32.000 | 32.000 | 32.000 | 10 |
| 2024-07-10 | 31.980 | 32.000 | 31.980 | 32.000 | 32.000 | 1,600 |
| 2024-07-09 | 30.310 | 32.000 | 30.000 | 30.200 | 30.200 | 3,100 |
| 2024-07-08 | 28.960 | 35.040 | 28.960 | 32.000 | 32.000 | 285 |
| 2024-07-05 | 30.600 | 32.000 | 30.600 | 32.000 | 32.000 | 8,510 |
| 2024-07-04 | 30.000 | 30.500 | 30.000 | 30.500 | 30.500 | 1 |
| 2024-06-26 | 30.000 | 30.500 | 30.000 | 30.500 | 30.500 | 222 |
| 2024-06-25 | 29.990 | 30.520 | 28.010 | 30.500 | 30.500 | 2,110 |
| 2024-06-24 | 28.010 | 28.010 | 28.000 | 28.000 | 28.000 | 1,100 |
| 2024-06-21 | 27.490 | 27.840 | 27.490 | 27.840 | 27.840 | 4,385 |
| 2024-06-14 | 25.650 | 25.670 | 25.650 | 25.660 | 25.660 | 1,811 |
| 2024-06-11 | 24.000 | 25.480 | 23.500 | 23.660 | 23.660 | 1,600 |
| 2024-06-07 | 23.500 | 24.000 | 23.500 | 23.500 | 23.500 | 160 |
| 2024-06-06 | 24.000 | 24.000 | 23.500 | 23.500 | 23.500 | 1,048 |
| 2024-06-05 | 24.000 | 24.280 | 24.000 | 24.280 | 24.280 | 1 |
| 2024-06-04 | 24.000 | 24.280 | 24.000 | 24.280 | 24.280 | 450 |
| 2024-05-31 | 23.500 | 25.740 | 23.500 | 24.280 | 24.280 | 11 |
| 2024-05-30 | 23.750 | 25.240 | 23.750 | 24.280 | 24.280 | 3,712 |
| 2024-05-29 | 26.010 | 26.010 | 25.760 | 25.780 | 25.780 | 1,100 |
| 2024-05-27 | 30.500 | 30.500 | 28.000 | 28.000 | 28.000 | 1,500 |
| 2024-05-24 | 30.000 | 30.600 | 29.900 | 29.900 | 29.900 | 6,500 |
| 2024-05-22 | 28.000 | 28.550 | 28.000 | 28.490 | 28.490 | 8,500 |
| 2024-05-21 | 23.510 | 26.560 | 23.510 | 26.560 | 26.560 | 9,500 |
| 2024-05-20 | 23.000 | 24.730 | 23.000 | 24.710 | 24.710 | 4,500 |
| 2024-05-17 | 23.250 | 23.250 | 23.000 | 23.000 | 23.000 | 7,000 |
| 2024-05-16 | 21.690 | 21.720 | 21.690 | 21.720 | 21.720 | 3,500 |
| 2024-05-09 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 500 |
| 2024-04-30 | 20.350 | 20.350 | 20.350 | 20.350 | 20.350 | 1,000 |
| 2024-04-19 | 21.990 | 22.000 | 20.500 | 22.000 | 22.000 | 13,500 |
| 2024-03-29 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 5,500 |
| 2024-03-18 | 21.630 | 21.630 | 21.630 | 21.630 | 21.630 | 500 |
| 2024-03-12 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 500 |
| 2024-02-19 | 19.000 | 21.750 | 19.000 | 21.750 | 21.750 | 12,500 |
| 2024-02-15 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 1,000 |
| 2024-02-06 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 500 |
| 2024-02-02 | 20.560 | 20.560 | 20.560 | 20.560 | 20.560 | 500 |
| 2024-01-31 | 21.550 | 21.550 | 21.550 | 21.550 | 21.550 | 500 |
| 2024-01-30 | 22.490 | 22.500 | 22.490 | 22.500 | 22.500 | 2,000 |
| 2024-01-29 | 23.750 | 24.060 | 23.700 | 24.000 | 24.000 | 269,000 |
| 2024-01-24 | 24.690 | 25.470 | 24.690 | 25.470 | 25.470 | 5,000 |
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.