Sindh Abadgar’s Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	228.00	275.00	227.71	243.29	243.29	765
2026-04-16	254.00	254.41	211.01	253.00	253.00	3,520
2026-04-15	231.28	231.28	231.28	231.28	231.28	5
2026-04-14	254.40	254.40	231.28	231.28	231.28	17
2026-04-13	248.00	248.00	208.57	231.28	231.28	94
2026-04-09	248.98	248.98	231.28	231.28	231.28	9
2026-04-08	231.00	231.28	231.00	231.28	231.28	682
2026-04-07	200.01	231.28	200.01	210.25	210.25	61
2026-04-06	225.00	231.28	210.25	210.25	210.25	100
2026-04-03	220.00	220.00	210.25	210.25	210.25	5
2026-03-31	225.00	225.00	210.25	210.25	210.25	6
2026-03-26	225.00	230.00	200.35	210.25	210.25	236
2026-03-25	242.11	242.11	200.34	222.60	222.60	107
2026-03-24	222.00	230.00	222.00	222.60	222.60	101
2026-03-19	200.40	222.60	200.40	222.60	222.60	6
2026-03-18	244.00	244.00	222.60	222.60	222.60	625
2026-03-17	220.00	223.20	220.00	222.60	222.60	6
2026-03-16	200.42	222.60	200.42	222.60	222.60	50
2026-03-11	202.36	222.60	202.36	222.60	222.60	269
2026-03-10	201.32	244.00	201.32	202.36	202.36	205
2026-03-09	245.17	245.17	220.65	223.69	223.69	136
2026-03-06	245.00	247.68	202.83	245.17	245.17	172
2026-03-05	244.89	244.89	225.16	225.16	225.16	1
2026-03-04	249.89	249.89	225.00	225.16	225.16	165
2026-03-03	254.99	254.99	250.00	250.00	250.00	1
2026-03-02	249.00	250.00	225.00	250.00	250.00	143
2026-02-26	263.47	263.47	250.00	250.00	250.00	1
2026-02-25	265.99	265.99	250.00	250.00	250.00	1,136
2026-02-24	221.40	250.00	221.40	245.18	245.18	946
2026-02-23	270.39	270.39	245.99	245.99	245.99	45
2026-02-20	236.66	264.99	236.66	245.99	245.99	535
2026-02-19	270.00	277.99	236.66	245.99	245.99	1,003
2026-02-18	274.00	274.00	243.01	262.95	262.95	901
2026-02-17	269.90	269.90	225.00	269.35	269.35	821
2026-02-16	244.00	248.95	220.50	248.95	248.95	827
2026-02-11	208.03	244.91	208.03	244.83	244.83	7,750
2026-02-10	225.00	231.00	225.00	231.00	231.00	2,206
2026-02-09	231.00	231.13	231.00	231.13	231.13	1,105
2026-02-06	239.00	239.00	231.13	231.13	231.13	1
2026-02-04	229.98	237.00	213.12	231.13	231.13	143
2026-02-03	233.50	234.97	233.50	234.97	234.97	239
2026-02-02	244.00	244.00	213.03	234.97	234.97	2
2026-01-30	211.50	234.97	211.50	234.97	234.97	236
2026-01-29	217.75	234.97	217.75	234.97	234.97	102
2026-01-28	225.00	238.95	212.02	234.97	234.97	138
2026-01-27	230.28	235.01	230.00	235.01	235.01	4
2026-01-26	225.00	248.00	222.09	235.01	235.01	1,675
2026-01-23	236.00	248.50	236.00	236.14	236.14	625
2026-01-22	234.00	244.95	225.00	235.35	235.35	1,889
2026-01-21	202.05	243.95	202.05	230.50	230.50	2,282
2026-01-20	209.02	223.55	209.02	222.12	222.12	205
2026-01-19	208.01	225.65	208.01	220.00	220.00	474
2026-01-16	189.03	225.00	189.03	224.85	224.85	3,850
2026-01-15	215.39	216.95	209.14	209.21	209.21	1,891
2026-01-14	212.26	219.89	208.00	208.36	208.36	950
2026-01-13	217.50	235.80	208.31	214.26	212.26	1,851
2026-01-12	218.50	220.00	205.21	218.95	216.91	1,106
2026-01-09	225.00	235.35	205.16	217.95	215.92	2,184
2026-01-08	209.88	224.95	203.02	220.40	218.34	1,376
2026-01-07	200.82	210.00	200.81	209.88	207.92	960

← NewerPage 3 of 4 · 234 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.