Sindh Abadgar’s Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 370.00 | 399.00 | 365.01 | 366.01 | 366.01 | 149 |
| 2026-07-17 | 435.99 | 435.99 | 371.00 | 399.01 | 399.01 | 307 |
| 2026-07-16 | 407.98 | 407.98 | 366.12 | 396.98 | 396.98 | 224 |
| 2026-07-15 | 409.97 | 409.97 | 374.04 | 376.71 | 376.71 | 232 |
| 2026-07-14 | 386.97 | 386.97 | 360.03 | 374.00 | 374.00 | 495 |
| 2026-07-13 | 372.00 | 389.99 | 372.00 | 386.97 | 386.97 | 1,091 |
| 2026-07-10 | 375.00 | 423.50 | 375.00 | 390.00 | 390.00 | 3,855 |
| 2026-07-09 | 380.00 | 385.00 | 360.00 | 385.00 | 385.00 | 68 |
| 2026-07-08 | 385.00 | 386.00 | 355.00 | 385.00 | 385.00 | 1,843 |
| 2026-07-07 | 360.00 | 390.00 | 355.00 | 384.97 | 384.97 | 59 |
| 2026-07-06 | 355.07 | 385.00 | 355.07 | 384.97 | 384.97 | 210 |
| 2026-07-03 | 370.10 | 379.90 | 350.00 | 355.07 | 355.07 | 476 |
| 2026-07-02 | 379.50 | 390.00 | 370.10 | 370.10 | 370.10 | 2,108 |
| 2026-07-01 | 380.00 | 395.00 | 379.00 | 379.51 | 379.51 | 151 |
| 2026-06-30 | 379.47 | 388.97 | 379.47 | 382.29 | 382.29 | 101 |
| 2026-06-24 | 365.00 | 389.92 | 356.00 | 379.47 | 379.47 | 345 |
| 2026-06-23 | 383.90 | 383.90 | 371.00 | 383.90 | 383.90 | 52 |
| 2026-06-22 | 385.00 | 385.00 | 360.00 | 383.90 | 383.90 | 641 |
| 2026-06-19 | 389.99 | 389.99 | 370.00 | 375.55 | 375.55 | 1,368 |
| 2026-06-18 | 395.00 | 396.00 | 380.00 | 392.65 | 392.65 | 1,879 |
| 2026-06-17 | 420.00 | 420.00 | 395.00 | 395.00 | 395.00 | 781 |
| 2026-06-16 | 403.99 | 403.99 | 401.00 | 401.00 | 401.00 | 111 |
| 2026-06-15 | 375.00 | 425.00 | 375.00 | 400.00 | 400.00 | 76 |
| 2026-06-12 | 381.20 | 400.00 | 381.20 | 400.00 | 400.00 | 11 |
| 2026-06-11 | 375.01 | 400.00 | 374.30 | 400.00 | 400.00 | 502 |
| 2026-06-10 | 412.00 | 412.99 | 370.10 | 374.30 | 374.30 | 539 |
| 2026-06-09 | 449.50 | 449.92 | 378.16 | 406.01 | 406.01 | 566 |
| 2026-06-08 | 390.01 | 419.98 | 390.01 | 419.98 | 419.98 | 56 |
| 2026-06-05 | 415.00 | 420.01 | 405.00 | 419.98 | 419.98 | 388 |
| 2026-06-04 | 405.01 | 405.01 | 387.00 | 399.95 | 399.95 | 557 |
| 2026-06-03 | 404.20 | 420.99 | 404.00 | 405.00 | 405.00 | 317 |
| 2026-06-02 | 400.05 | 469.49 | 400.05 | 424.24 | 424.24 | 600 |
| 2026-06-01 | 405.87 | 446.39 | 400.00 | 428.88 | 428.88 | 1,762 |
| 2026-05-29 | 355.56 | 417.00 | 355.56 | 405.87 | 405.87 | 3,692 |
| 2026-05-25 | 347.86 | 387.42 | 347.86 | 379.76 | 379.76 | 1,505 |
| 2026-05-22 | 316.03 | 369.75 | 316.00 | 352.20 | 352.20 | 2,870 |
| 2026-05-21 | 299.00 | 356.63 | 299.00 | 336.14 | 336.14 | 7,499 |
| 2026-05-20 | 325.00 | 340.00 | 297.25 | 324.21 | 324.21 | 116 |
| 2026-05-19 | 294.02 | 320.00 | 293.80 | 312.40 | 312.40 | 1,738 |
| 2026-05-18 | 324.99 | 328.00 | 303.00 | 326.28 | 326.28 | 107 |
| 2026-05-15 | 300.02 | 325.00 | 282.02 | 322.97 | 322.97 | 815 |
| 2026-05-14 | 345.05 | 345.05 | 305.07 | 312.86 | 312.86 | 1,144 |
| 2026-05-13 | 340.00 | 345.72 | 302.50 | 313.68 | 313.68 | 130 |
| 2026-05-12 | 335.89 | 335.89 | 298.00 | 321.87 | 321.87 | 887 |
| 2026-05-11 | 328.00 | 328.00 | 300.00 | 314.48 | 314.48 | 256 |
| 2026-05-08 | 295.01 | 330.00 | 277.17 | 329.00 | 329.00 | 139 |
| 2026-05-07 | 307.98 | 308.00 | 307.00 | 307.95 | 307.95 | 190 |
| 2026-05-06 | 301.00 | 301.00 | 280.00 | 280.00 | 280.00 | 1 |
| 2026-05-05 | 260.02 | 283.00 | 260.02 | 280.00 | 280.00 | 434 |
| 2026-05-04 | 260.01 | 307.00 | 260.01 | 284.61 | 284.61 | 12 |
| 2026-04-30 | 285.00 | 285.00 | 265.00 | 284.61 | 284.61 | 102 |
| 2026-04-29 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 1 |
| 2026-04-28 | 261.04 | 318.45 | 261.04 | 289.70 | 289.70 | 25 |
| 2026-04-27 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 136 |
| 2026-04-24 | 340.00 | 345.77 | 288.00 | 289.70 | 289.70 | 678 |
| 2026-04-23 | 344.85 | 344.85 | 282.20 | 314.34 | 314.34 | 117 |
| 2026-04-22 | 313.00 | 313.50 | 313.00 | 313.50 | 313.50 | 144 |
| 2026-04-21 | 267.47 | 285.00 | 251.01 | 285.00 | 285.00 | 1,428 |
| 2026-04-20 | 235.11 | 267.62 | 222.00 | 267.47 | 267.47 | 997 |
← NewerPage 2 of 2 · 119 trading days
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.