Sindh Abadgar’s Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-09 | 193.00 | 193.00 | 192.50 | 192.50 | 190.70 | 293 |
| 2025-10-08 | 188.00 | 192.00 | 188.00 | 191.85 | 190.06 | 414 |
| 2025-10-07 | 199.95 | 199.95 | 188.00 | 191.25 | 189.46 | 1,252 |
| 2025-10-06 | 193.00 | 193.00 | 188.00 | 188.01 | 186.26 | 451 |
| 2025-10-03 | 195.00 | 199.99 | 187.00 | 191.90 | 190.11 | 223 |
| 2025-10-02 | 200.90 | 200.90 | 186.00 | 192.55 | 190.75 | 238 |
| 2025-10-01 | 200.00 | 200.00 | 185.05 | 198.80 | 196.94 | 1,554 |
| 2025-09-30 | 204.00 | 204.00 | 198.00 | 198.97 | 197.11 | 1,523 |
| 2025-09-29 | 203.00 | 204.00 | 188.10 | 199.96 | 198.09 | 1,992 |
| 2025-09-26 | 198.90 | 217.99 | 186.10 | 207.72 | 205.78 | 483 |
| 2025-09-25 | 200.00 | 200.00 | 199.00 | 199.42 | 197.56 | 645 |
| 2025-09-24 | 199.90 | 199.90 | 185.01 | 194.33 | 192.52 | 729 |
| 2025-09-23 | 202.90 | 203.50 | 185.13 | 188.72 | 186.96 | 1,168 |
| 2025-09-22 | 203.00 | 203.00 | 191.19 | 200.14 | 198.27 | 430 |
| 2025-09-19 | 209.90 | 210.00 | 182.02 | 198.07 | 196.22 | 934 |
| 2025-09-18 | 205.00 | 205.00 | 180.10 | 194.99 | 193.17 | 899 |
| 2025-09-17 | 211.99 | 211.99 | 194.60 | 196.04 | 194.21 | 1,510 |
| 2025-09-16 | 198.99 | 199.00 | 193.75 | 196.89 | 195.05 | 245 |
| 2025-09-15 | 192.49 | 194.80 | 185.00 | 193.01 | 191.21 | 242 |
| 2025-09-12 | 199.99 | 199.99 | 188.03 | 192.49 | 190.69 | 98 |
| 2025-09-11 | 193.81 | 201.02 | 191.00 | 192.49 | 190.69 | 1,247 |
| 2025-09-10 | 196.88 | 204.49 | 196.00 | 196.53 | 194.70 | 981 |
| 2025-09-09 | 204.98 | 204.98 | 196.00 | 196.88 | 195.04 | 46 |
| 2025-09-08 | 205.49 | 205.49 | 185.12 | 196.88 | 195.04 | 1,863 |
| 2025-09-05 | 199.01 | 207.00 | 185.00 | 197.98 | 196.13 | 1,564 |
| 2025-09-04 | 206.98 | 206.98 | 199.00 | 204.53 | 202.62 | 1,235 |
| 2025-09-03 | 196.12 | 208.00 | 191.00 | 204.89 | 202.98 | 1,643 |
| 2025-09-02 | 209.00 | 210.00 | 195.01 | 196.11 | 194.28 | 1,659 |
| 2025-09-01 | 200.00 | 218.95 | 200.00 | 204.86 | 202.95 | 2,428 |
| 2025-08-29 | 199.00 | 199.98 | 198.99 | 199.40 | 197.54 | 1,164 |
| 2025-08-28 | 209.00 | 209.00 | 190.20 | 199.83 | 197.96 | 1,212 |
| 2025-08-27 | 200.00 | 210.00 | 200.00 | 200.63 | 198.76 | 607 |
| 2025-08-26 | 227.99 | 227.99 | 200.17 | 205.47 | 203.55 | 906 |
| 2025-08-25 | 217.93 | 225.00 | 210.02 | 222.41 | 220.33 | 1,125 |
| 2025-08-22 | 222.50 | 233.99 | 202.27 | 217.93 | 215.90 | 148 |
| 2025-08-21 | 236.00 | 236.00 | 222.00 | 222.45 | 220.37 | 1,294 |
| 2025-08-20 | 225.00 | 239.99 | 221.00 | 233.70 | 231.52 | 2,402 |
| 2025-08-19 | 229.60 | 245.00 | 228.66 | 229.99 | 227.84 | 12,180 |
| 2025-08-18 | 255.52 | 257.10 | 254.07 | 254.07 | 251.70 | 7,252 |
| 2025-08-15 | 345.04 | 345.04 | 282.30 | 282.30 | 279.66 | 39,940 |
| 2025-08-13 | 313.67 | 313.67 | 313.67 | 313.67 | 310.74 | 5,539 |
| 2025-08-12 | 261.50 | 285.15 | 261.50 | 285.15 | 282.49 | 8,108 |
| 2025-08-11 | 245.00 | 259.23 | 245.00 | 259.23 | 256.81 | 10,614 |
| 2025-08-08 | 230.00 | 235.66 | 214.24 | 235.66 | 233.46 | 20,822 |
| 2025-08-07 | 214.24 | 214.24 | 214.24 | 214.24 | 212.24 | 3,240 |
| 2025-08-06 | 194.70 | 194.76 | 194.50 | 194.76 | 192.94 | 2,362 |
| 2025-08-05 | 177.05 | 177.05 | 177.02 | 177.05 | 175.40 | 4,812 |
| 2025-08-04 | 160.95 | 160.95 | 147.07 | 160.95 | 159.45 | 6,280 |
| 2025-08-01 | 146.32 | 146.32 | 146.32 | 146.32 | 144.95 | 3,227 |
| 2025-07-31 | 133.04 | 133.05 | 121.70 | 133.02 | 131.78 | 1,804 |
| 2025-07-30 | 120.90 | 120.95 | 109.95 | 120.95 | 119.82 | 4,130 |
| 2025-07-29 | 109.95 | 109.95 | 109.95 | 109.95 | 108.92 | 1,466 |
| 2025-07-28 | 99.940 | 99.950 | 97.000 | 99.950 | 99.017 | 7,514 |
| 2025-07-25 | 86.990 | 91.330 | 86.990 | 90.860 | 90.012 | 694 |
| 2025-07-24 | 82.500 | 83.190 | 76.000 | 83.030 | 82.255 | 1,058 |
| 2025-07-23 | 70.900 | 75.640 | 70.900 | 75.630 | 74.924 | 832 |
| 2025-07-18 | 68.760 | 68.760 | 66.040 | 68.760 | 68.118 | 42 |
| 2025-07-17 | 68.760 | 69.990 | 66.610 | 68.760 | 68.118 | 2,430 |
| 2025-07-16 | 68.550 | 73.990 | 65.020 | 68.760 | 68.118 | 993 |
| 2025-07-15 | 70.000 | 70.000 | 68.000 | 68.000 | 67.365 | 99 |
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.