Sindh Abadgar’s Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 196.02 | 221.95 | 196.02 | 199.35 | 197.49 | 894 |
| 2026-01-02 | 216.95 | 228.94 | 196.50 | 211.05 | 209.08 | 393 |
| 2026-01-01 | 222.22 | 233.99 | 201.00 | 216.95 | 214.92 | 2,101 |
| 2025-12-31 | 234.00 | 234.00 | 214.00 | 214.86 | 212.85 | 2,622 |
| 2025-12-30 | 199.99 | 213.95 | 199.85 | 213.92 | 211.92 | 2,138 |
| 2025-12-29 | 204.95 | 204.95 | 186.00 | 199.70 | 197.84 | 3,516 |
| 2025-12-26 | 197.50 | 206.95 | 195.00 | 205.63 | 203.71 | 1,130 |
| 2025-12-24 | 197.00 | 197.00 | 197.00 | 197.00 | 195.16 | 493 |
| 2025-12-23 | 206.90 | 206.90 | 182.03 | 197.98 | 196.13 | 1,699 |
| 2025-12-22 | 212.99 | 212.99 | 192.45 | 201.33 | 199.45 | 1,125 |
| 2025-12-19 | 213.90 | 213.90 | 188.02 | 213.81 | 211.81 | 904 |
| 2025-12-18 | 204.00 | 204.00 | 192.00 | 199.95 | 198.08 | 1,887 |
| 2025-12-17 | 203.99 | 204.00 | 190.00 | 204.00 | 202.10 | 71 |
| 2025-12-16 | 198.90 | 204.05 | 180.51 | 204.00 | 202.10 | 6,579 |
| 2025-12-15 | 189.98 | 195.98 | 189.98 | 193.45 | 191.64 | 553 |
| 2025-12-12 | 191.90 | 199.95 | 180.01 | 189.99 | 188.22 | 3,624 |
| 2025-12-11 | 194.90 | 195.90 | 180.00 | 193.30 | 191.50 | 2,137 |
| 2025-12-10 | 194.98 | 194.98 | 190.00 | 194.90 | 193.08 | 102 |
| 2025-12-09 | 180.01 | 196.95 | 174.06 | 194.90 | 193.08 | 1,516 |
| 2025-12-08 | 202.00 | 202.00 | 187.50 | 191.03 | 189.25 | 475 |
| 2025-12-05 | 191.95 | 211.00 | 175.04 | 202.07 | 200.18 | 2,327 |
| 2025-12-04 | 179.01 | 192.28 | 179.01 | 192.28 | 190.49 | 6 |
| 2025-12-03 | 192.88 | 192.88 | 183.26 | 192.28 | 190.49 | 107 |
| 2025-12-02 | 194.20 | 194.20 | 183.01 | 192.28 | 190.49 | 1,921 |
| 2025-12-01 | 182.00 | 195.00 | 180.00 | 192.57 | 190.77 | 142 |
| 2025-11-28 | 190.00 | 204.00 | 180.10 | 191.05 | 189.27 | 83 |
| 2025-11-27 | 192.45 | 192.49 | 175.13 | 191.05 | 189.27 | 2,839 |
| 2025-11-25 | 194.00 | 195.25 | 176.11 | 189.20 | 187.43 | 1,514 |
| 2025-11-24 | 171.20 | 193.97 | 171.20 | 193.83 | 192.02 | 741 |
| 2025-11-21 | 199.00 | 199.00 | 175.01 | 188.99 | 187.23 | 1,060 |
| 2025-11-20 | 190.00 | 190.00 | 187.95 | 187.95 | 186.20 | 6 |
| 2025-11-19 | 193.95 | 193.95 | 176.37 | 187.95 | 186.20 | 177 |
| 2025-11-18 | 193.99 | 193.99 | 176.37 | 176.37 | 174.72 | 100 |
| 2025-11-17 | 176.67 | 193.79 | 175.00 | 176.37 | 174.72 | 253 |
| 2025-11-14 | 194.30 | 194.30 | 176.64 | 176.64 | 174.99 | 18 |
| 2025-11-13 | 182.00 | 182.00 | 176.64 | 176.64 | 174.99 | 11 |
| 2025-11-12 | 171.03 | 182.99 | 171.03 | 176.64 | 174.99 | 210 |
| 2025-11-11 | 177.21 | 182.00 | 177.20 | 179.72 | 178.04 | 427 |
| 2025-11-10 | 192.95 | 192.95 | 177.20 | 177.20 | 175.55 | 6 |
| 2025-11-07 | 198.00 | 198.00 | 176.20 | 177.20 | 175.55 | 654 |
| 2025-11-06 | 198.98 | 199.85 | 191.50 | 194.96 | 193.14 | 730 |
| 2025-11-05 | 175.00 | 188.00 | 175.00 | 187.95 | 186.20 | 972 |
| 2025-11-04 | 178.00 | 178.00 | 174.95 | 175.00 | 173.37 | 2,531 |
| 2025-11-03 | 175.01 | 195.00 | 171.00 | 171.15 | 169.55 | 810 |
| 2025-10-31 | 172.70 | 189.97 | 172.70 | 189.97 | 188.20 | 2,244 |
| 2025-10-30 | 178.98 | 189.00 | 172.70 | 172.70 | 171.09 | 104 |
| 2025-10-29 | 178.90 | 178.90 | 165.11 | 172.70 | 171.09 | 125 |
| 2025-10-28 | 166.11 | 188.00 | 166.00 | 172.70 | 171.09 | 1,344 |
| 2025-10-24 | 179.00 | 188.01 | 179.00 | 184.21 | 182.49 | 4,754 |
| 2025-10-23 | 176.20 | 183.20 | 164.20 | 179.67 | 177.99 | 27 |
| 2025-10-22 | 190.00 | 190.00 | 175.02 | 179.67 | 177.99 | 485 |
| 2025-10-21 | 192.98 | 192.98 | 182.01 | 190.00 | 188.23 | 919 |
| 2025-10-20 | 192.95 | 192.95 | 189.90 | 189.90 | 188.13 | 162 |
| 2025-10-17 | 195.00 | 195.00 | 171.06 | 189.90 | 188.13 | 171 |
| 2025-10-16 | 191.90 | 191.90 | 189.90 | 189.90 | 188.13 | 1,712 |
| 2025-10-15 | 183.21 | 193.00 | 171.03 | 183.50 | 181.79 | 1,940 |
| 2025-10-14 | 196.00 | 196.00 | 182.20 | 183.21 | 181.50 | 1,965 |
| 2025-10-13 | 180.00 | 188.96 | 165.15 | 182.18 | 180.48 | 2,052 |
| 2025-10-10 | 192.50 | 192.50 | 175.20 | 175.56 | 173.92 | 338 |
| 2025-10-09 | 193.00 | 193.00 | 192.50 | 192.50 | 190.70 | 293 |
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.