Sindh Abadgar’s Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 32.800 | 32.800 | 29.050 | 29.050 | 28.779 | 3,000 |
| 2024-03-14 | 31.000 | 31.000 | 31.000 | 31.000 | 30.711 | 500 |
| 2024-03-12 | 32.000 | 32.000 | 32.000 | 32.000 | 31.701 | 500 |
| 2024-03-11 | 31.350 | 31.350 | 31.350 | 31.350 | 31.057 | 500 |
| 2024-03-08 | 31.150 | 33.000 | 31.150 | 33.000 | 32.692 | 1,000 |
| 2024-03-07 | 32.000 | 32.000 | 32.000 | 32.000 | 31.701 | 500 |
| 2024-03-06 | 34.390 | 34.400 | 30.800 | 34.400 | 34.079 | 6,000 |
| 2024-03-05 | 32.000 | 32.000 | 32.000 | 32.000 | 31.701 | 500 |
| 2024-03-04 | 33.200 | 33.200 | 31.270 | 31.300 | 31.008 | 3,500 |
| 2024-03-01 | 33.760 | 33.760 | 30.610 | 30.920 | 30.631 | 3,500 |
| 2024-02-29 | 33.780 | 33.780 | 31.510 | 31.510 | 31.216 | 3,000 |
| 2024-02-28 | 33.790 | 33.790 | 33.790 | 33.790 | 33.475 | 500 |
| 2024-02-23 | 34.990 | 34.990 | 31.450 | 31.450 | 31.156 | 3,000 |
| 2024-02-22 | 31.000 | 33.000 | 31.000 | 33.000 | 32.692 | 1,000 |
| 2024-02-21 | 36.300 | 36.300 | 32.500 | 32.600 | 32.296 | 6,500 |
| 2024-02-19 | 37.990 | 37.990 | 33.850 | 33.880 | 33.564 | 3,000 |
| 2024-02-16 | 39.400 | 39.400 | 36.400 | 36.400 | 36.060 | 3,000 |
| 2024-02-15 | 36.800 | 36.800 | 36.800 | 36.800 | 36.457 | 500 |
| 2024-02-14 | 34.280 | 39.780 | 34.280 | 39.780 | 39.409 | 1,000 |
| 2024-02-13 | 39.000 | 39.000 | 36.000 | 37.000 | 36.655 | 4,500 |
| 2024-02-12 | 38.850 | 38.850 | 38.850 | 38.850 | 38.487 | 500 |
| 2024-02-09 | 42.000 | 42.000 | 42.000 | 42.000 | 41.608 | 500 |
| 2024-02-07 | 42.000 | 42.000 | 40.980 | 41.000 | 40.617 | 5,500 |
| 2024-02-02 | 48.910 | 48.910 | 44.010 | 45.100 | 44.679 | 5,500 |
| 2024-02-01 | 46.000 | 46.000 | 44.000 | 45.500 | 45.075 | 2,000 |
| 2024-01-31 | 50.530 | 50.530 | 46.750 | 46.750 | 46.314 | 2,500 |
| 2024-01-30 | 50.490 | 50.530 | 47.500 | 50.530 | 50.058 | 5,500 |
| 2024-01-29 | 47.000 | 47.000 | 47.000 | 47.000 | 46.561 | 500 |
| 2024-01-26 | 53.390 | 53.400 | 46.000 | 46.000 | 45.571 | 7,000 |
| 2024-01-25 | 49.730 | 49.730 | 49.730 | 49.730 | 49.266 | 2,500 |
| 2024-01-24 | 46.000 | 46.260 | 46.000 | 46.260 | 45.828 | 8,500 |
| 2024-01-23 | 43.030 | 43.030 | 41.000 | 43.030 | 42.628 | 29,000 |
| 2024-01-22 | 39.990 | 40.030 | 39.990 | 40.030 | 39.656 | 3,500 |
| 2024-01-19 | 37.240 | 37.240 | 37.240 | 37.240 | 36.892 | 6,500 |
| 2024-01-18 | 34.640 | 34.640 | 34.640 | 34.640 | 34.317 | 6,500 |
| 2024-01-17 | 30.000 | 32.220 | 27.720 | 32.220 | 31.919 | 11,500 |
| 2024-01-16 | 32.300 | 32.990 | 31.520 | 31.970 | 29.690 | 14,000 |
| 2024-01-15 | 38.400 | 38.400 | 33.070 | 34.080 | 31.650 | 38,500 |
| 2024-01-12 | 35.750 | 35.750 | 35.750 | 35.750 | 33.201 | 3,000 |
| 2024-01-11 | 33.260 | 33.260 | 33.260 | 33.260 | 30.888 | 1,000 |
| 2024-01-10 | 30.940 | 30.940 | 30.940 | 30.940 | 28.734 | 34,500 |
| 2024-01-09 | 28.780 | 28.780 | 28.690 | 28.780 | 26.728 | 13,500 |
| 2024-01-08 | 26.770 | 26.770 | 26.770 | 26.770 | 24.861 | 11,000 |
| 2024-01-05 | 24.900 | 24.900 | 24.900 | 24.900 | 23.124 | 1,500 |
| 2024-01-04 | 23.160 | 23.160 | 23.160 | 23.160 | 21.509 | 1,000 |
| 2024-01-03 | 21.540 | 21.540 | 21.540 | 21.540 | 20.004 | 500 |
| 2024-01-02 | 20.040 | 20.040 | 20.040 | 20.040 | 18.611 | 3,500 |
| 2024-01-01 | 18.640 | 18.640 | 18.640 | 18.640 | 17.311 | 4,000 |
| 2023-12-29 | 17.340 | 17.340 | 17.340 | 17.340 | 16.104 | 6,000 |
| 2023-12-28 | 15.900 | 16.130 | 15.900 | 16.130 | 14.980 | 4,500 |
| 2023-12-13 | 15.000 | 15.840 | 15.000 | 15.000 | 13.930 | 500 |
| 2023-12-08 | 15.000 | 15.000 | 15.000 | 15.000 | 13.930 | 500 |
| 2023-12-07 | 15.100 | 15.100 | 15.100 | 15.100 | 14.023 | 500 |
| 2023-12-01 | 14.210 | 14.210 | 14.100 | 14.160 | 13.150 | 3,000 |
| 2023-11-30 | 14.000 | 14.000 | 14.000 | 14.000 | 13.002 | 500 |
| 2023-11-23 | 14.000 | 14.000 | 14.000 | 14.000 | 13.002 | 1,000 |
| 2023-11-21 | 13.990 | 13.990 | 13.990 | 13.990 | 12.992 | 4,500 |
| 2023-11-17 | 14.500 | 15.590 | 13.410 | 14.500 | 13.466 | 500 |
| 2023-11-16 | 13.420 | 14.500 | 13.420 | 14.500 | 13.466 | 2,000 |
| 2023-10-20 | 14.510 | 14.510 | 14.510 | 14.510 | 13.475 | 500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-14 | 2.0000 PKR |
| 2024-01-17 | 2.0000 PKR |
| 2020-01-02 | 1.0000 PKR |
| 2019-01-08 | 1.6000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.