Sindh Abadgar’s Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	12.510	13.500	12.510	13.500	12.537	1,000
2023-10-18	13.500	13.500	13.500	13.500	12.537	1,500
2023-10-03	14.120	15.150	13.060	14.120	13.113	1,000
2023-09-27	14.120	14.120	14.120	14.120	13.113	3,000
2023-09-21	15.250	15.250	15.250	15.250	14.163	500
2023-09-14	15.250	15.250	15.250	15.250	14.163	1,000
2023-09-13	15.250	15.250	15.250	15.250	14.163	500
2023-09-08	15.250	15.250	15.250	15.250	14.163	2,000
2023-07-12	16.010	16.490	16.010	16.490	15.314	7,500
2023-07-10	14.500	15.480	14.500	15.480	14.376	4,000
2023-07-07	14.400	14.400	14.400	14.400	13.373	4,500
2023-06-19	13.420	13.420	13.420	13.420	12.463	500
2023-06-16	14.510	15.550	14.510	14.510	13.475	500
2023-06-15	14.510	15.550	14.510	14.510	13.475	500
2023-05-05	14.510	14.510	14.510	14.510	13.475	184,500
2023-03-31	14.500	14.500	14.500	14.500	13.466	500
2023-03-13	13.420	13.420	13.420	13.420	12.463	1,000
2023-03-06	14.490	14.490	14.490	14.490	13.457	500
2023-02-15	13.660	13.660	13.660	13.660	12.686	2,000
2023-02-01	15.000	15.000	15.000	15.000	13.930	1,000
2023-01-10	15.750	15.750	14.700	14.700	13.652	1,000
2023-01-05	14.700	14.700	14.700	14.700	13.652	500
2023-01-02	13.720	13.720	13.720	13.720	12.742	500
2022-12-28	12.720	12.720	12.720	12.720	11.813	500
2022-12-23	13.750	13.750	13.750	13.750	12.770	500
2022-12-20	14.850	14.850	14.850	14.850	13.791	1,000
2022-12-14	15.850	15.850	15.850	15.850	14.720	500
2022-12-13	14.770	14.770	14.770	14.770	13.717	500
2022-12-07	14.460	14.460	14.460	14.460	13.429	500
2022-11-23	13.460	13.460	13.460	13.460	12.500	500
2022-11-18	13.450	13.450	12.460	12.460	11.572	500
2022-11-08	11.950	12.000	10.030	10.030	9.315	1,500
2022-11-07	11.000	11.000	11.000	11.000	10.216	1,000
2022-11-02	11.850	11.850	11.500	11.500	10.680	1,000
2022-11-01	12.900	12.900	12.000	12.000	11.144	5,500
2022-08-10	14.470	14.470	14.470	14.470	13.438	1,000
2022-06-20	17.000	17.000	17.000	17.000	15.788	1,500
2022-06-02	19.260	19.260	19.260	19.260	17.887	500
2022-06-01	19.250	19.300	17.990	19.260	17.887	7,000
2022-05-31	16.250	17.990	16.000	17.990	16.707	13,500
2022-05-30	16.690	16.740	15.600	16.740	15.546	5,500
2022-05-25	15.580	15.580	15.580	15.580	14.469	500
2022-04-27	14.900	14.900	14.900	14.900	13.838	1,000
2022-04-26	16.100	16.100	16.100	16.100	14.952	2,000
2022-04-25	17.100	17.100	17.000	17.000	15.788	3,000
2022-04-18	13.840	15.990	13.840	15.990	14.850	4,500
2022-03-30	14.960	14.960	14.960	14.960	13.893	500
2022-02-10	17.000	17.000	16.380	16.380	15.212	2,500
2022-02-04	17.700	17.700	17.700	17.700	16.438	500
2022-02-03	14.610	16.490	14.600	16.490	15.314	3,000
2022-02-02	15.750	15.750	15.750	15.750	14.627	500
2022-01-31	17.330	17.350	16.990	16.990	15.779	5,500
2022-01-27	16.170	16.170	16.150	16.170	15.017	5,500
2022-01-26	14.000	15.050	14.000	15.050	13.977	1,500
2022-01-25	14.000	14.000	14.000	14.000	13.002	1,500
2022-01-13	14.600	14.600	14.600	14.600	13.559	500
2021-12-28	13.610	13.610	13.610	13.610	12.640	500
2021-12-24	17.000	17.000	14.700	14.700	13.652	1,000
2021-12-15	15.890	15.890	15.890	15.890	14.757	500
2021-11-30	15.900	15.900	14.900	14.900	13.838	500

← NewerPage 11 of 12 · 667 trading daysOlder →

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.