Sindh Abadgar’s Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 68.000 | 68.000 | 61.110 | 68.000 | 67.365 | 5,502 |
| 2025-07-09 | 62.020 | 70.000 | 62.020 | 65.030 | 64.423 | 2,311 |
| 2025-07-08 | 62.000 | 67.000 | 62.000 | 67.000 | 66.375 | 816 |
| 2025-07-07 | 66.000 | 66.000 | 65.000 | 65.000 | 64.393 | 1,125 |
| 2025-07-04 | 66.000 | 66.000 | 66.000 | 66.000 | 65.384 | 559 |
| 2025-07-03 | 65.000 | 68.000 | 65.000 | 66.780 | 66.157 | 1,875 |
| 2025-07-02 | 66.400 | 66.490 | 62.000 | 62.000 | 61.421 | 611 |
| 2025-07-01 | 66.000 | 66.000 | 56.150 | 60.560 | 59.995 | 501 |
| 2025-06-30 | 66.940 | 66.940 | 60.520 | 60.560 | 59.995 | 546 |
| 2025-06-27 | 67.000 | 67.000 | 66.800 | 66.940 | 66.315 | 563 |
| 2025-06-26 | 66.790 | 66.790 | 61.090 | 61.090 | 60.520 | 102 |
| 2025-06-25 | 67.000 | 67.000 | 61.090 | 61.090 | 60.520 | 1 |
| 2025-06-24 | 66.900 | 67.200 | 61.090 | 61.090 | 60.520 | 2 |
| 2025-06-23 | 66.990 | 66.990 | 61.070 | 61.090 | 60.520 | 656 |
| 2025-06-20 | 68.890 | 71.990 | 61.050 | 61.070 | 60.500 | 504 |
| 2025-06-19 | 69.400 | 69.400 | 61.050 | 67.580 | 66.949 | 84 |
| 2025-06-18 | 69.800 | 69.800 | 67.580 | 67.580 | 66.949 | 2 |
| 2025-06-17 | 70.500 | 70.500 | 61.110 | 67.580 | 66.949 | 68 |
| 2025-06-16 | 69.500 | 69.500 | 67.580 | 67.580 | 66.949 | 31 |
| 2025-06-13 | 69.800 | 69.980 | 63.020 | 67.580 | 66.949 | 163 |
| 2025-06-12 | 69.980 | 69.980 | 63.020 | 67.580 | 66.949 | 595 |
| 2025-06-11 | 73.990 | 73.990 | 63.110 | 68.990 | 68.346 | 92 |
| 2025-06-10 | 69.520 | 69.520 | 68.990 | 68.990 | 68.346 | 463 |
| 2025-06-05 | 70.970 | 70.970 | 59.200 | 64.860 | 64.255 | 159 |
| 2025-06-04 | 70.990 | 70.990 | 59.090 | 64.860 | 64.255 | 270 |
| 2025-06-03 | 64.730 | 71.860 | 64.730 | 64.860 | 64.255 | 5,282 |
| 2025-06-02 | 64.750 | 72.000 | 64.750 | 71.920 | 71.249 | 202 |
| 2025-05-30 | 71.000 | 71.920 | 71.000 | 71.920 | 71.249 | 1 |
| 2025-05-29 | 72.000 | 72.000 | 65.000 | 71.920 | 71.249 | 4,061 |
| 2025-05-27 | 73.000 | 73.000 | 62.500 | 68.500 | 67.861 | 759 |
| 2025-05-26 | 68.990 | 68.990 | 57.100 | 66.710 | 66.087 | 8,240 |
| 2025-05-23 | 62.720 | 62.720 | 62.720 | 62.720 | 62.135 | 1,157 |
| 2025-05-22 | 57.030 | 60.000 | 52.500 | 57.020 | 56.488 | 310 |
| 2025-05-21 | 57.020 | 57.020 | 57.020 | 57.020 | 56.488 | 200 |
| 2025-05-20 | 57.020 | 57.040 | 57.000 | 57.010 | 56.478 | 917 |
| 2025-05-19 | 62.000 | 62.510 | 62.000 | 62.510 | 61.927 | 1 |
| 2025-05-15 | 61.990 | 63.000 | 61.990 | 62.510 | 61.927 | 1,099 |
| 2025-05-13 | 58.000 | 59.000 | 58.000 | 58.500 | 57.954 | 500 |
| 2025-05-05 | 58.000 | 58.330 | 58.000 | 58.330 | 57.786 | 74 |
| 2025-04-30 | 52.500 | 58.330 | 52.500 | 58.330 | 57.786 | 1 |
| 2025-04-29 | 58.330 | 62.790 | 52.730 | 58.330 | 57.786 | 48 |
| 2025-04-25 | 59.990 | 59.990 | 58.330 | 58.330 | 57.786 | 440 |
| 2025-04-24 | 55.600 | 58.330 | 55.600 | 58.330 | 57.786 | 100 |
| 2025-04-23 | 59.980 | 59.990 | 58.330 | 58.330 | 57.786 | 292 |
| 2025-04-22 | 54.800 | 63.890 | 54.800 | 58.330 | 57.786 | 102 |
| 2025-04-18 | 58.310 | 58.330 | 58.310 | 58.330 | 57.786 | 100 |
| 2025-04-17 | 57.030 | 58.330 | 57.030 | 58.330 | 57.786 | 50 |
| 2025-04-16 | 58.330 | 58.330 | 52.700 | 58.330 | 57.786 | 129 |
| 2025-04-14 | 52.500 | 58.330 | 52.500 | 58.330 | 57.786 | 2 |
| 2025-04-11 | 58.330 | 64.000 | 58.330 | 58.330 | 57.786 | 50 |
| 2025-04-08 | 58.330 | 58.330 | 52.500 | 58.330 | 57.786 | 313 |
| 2025-04-07 | 53.000 | 58.330 | 53.000 | 58.330 | 57.786 | 50 |
| 2025-04-04 | 64.150 | 64.150 | 52.500 | 58.330 | 57.786 | 56 |
| 2025-03-27 | 57.890 | 59.000 | 57.890 | 58.330 | 57.786 | 548 |
| 2025-03-25 | 54.400 | 64.000 | 54.400 | 56.000 | 55.477 | 615 |
| 2025-03-24 | 60.620 | 60.620 | 60.000 | 60.430 | 59.866 | 543 |
| 2025-03-21 | 51.030 | 55.110 | 51.030 | 55.110 | 54.596 | 5 |
| 2025-03-19 | 57.780 | 57.780 | 55.110 | 55.110 | 54.596 | 483 |
| 2025-03-18 | 53.200 | 55.000 | 52.530 | 52.530 | 52.040 | 200 |
| 2025-03-17 | 52.480 | 59.960 | 52.480 | 52.530 | 52.040 | 603 |
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.