Sindh Abadgar’s Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 53.270 | 60.000 | 53.270 | 58.300 | 57.756 | 678 |
| 2025-03-13 | 60.000 | 60.730 | 50.000 | 59.190 | 58.638 | 607 |
| 2025-03-12 | 50.180 | 61.340 | 50.180 | 55.210 | 54.695 | 804 |
| 2025-03-11 | 55.760 | 55.760 | 50.180 | 55.760 | 55.240 | 20 |
| 2025-03-07 | 54.550 | 55.760 | 54.550 | 55.760 | 55.240 | 2 |
| 2025-03-06 | 60.000 | 60.000 | 50.200 | 55.760 | 55.240 | 6 |
| 2025-03-05 | 60.000 | 60.000 | 55.760 | 55.760 | 55.240 | 5 |
| 2025-03-03 | 55.700 | 55.760 | 55.700 | 55.760 | 55.240 | 207 |
| 2025-02-28 | 52.730 | 55.760 | 52.730 | 55.760 | 55.240 | 1 |
| 2025-02-27 | 61.340 | 61.340 | 55.760 | 55.760 | 55.240 | 111 |
| 2025-02-26 | 59.440 | 59.440 | 54.880 | 55.760 | 55.240 | 2 |
| 2025-02-24 | 55.000 | 55.760 | 51.860 | 55.760 | 55.240 | 174 |
| 2025-02-20 | 59.800 | 59.830 | 49.510 | 55.760 | 55.240 | 803 |
| 2025-02-19 | 53.950 | 55.090 | 53.950 | 54.390 | 53.882 | 910 |
| 2025-02-17 | 50.080 | 54.000 | 45.080 | 50.080 | 49.613 | 21 |
| 2025-02-14 | 50.080 | 50.080 | 50.080 | 50.080 | 49.613 | 1,411 |
| 2025-02-11 | 44.980 | 45.530 | 44.980 | 45.530 | 45.105 | 324 |
| 2025-02-07 | 48.000 | 48.000 | 45.530 | 45.530 | 45.105 | 124 |
| 2025-02-06 | 45.530 | 45.530 | 45.530 | 45.530 | 45.105 | 199 |
| 2025-02-03 | 48.990 | 49.000 | 45.530 | 45.530 | 45.105 | 405 |
| 2025-01-31 | 48.000 | 48.750 | 45.000 | 45.000 | 44.580 | 2,317 |
| 2025-01-30 | 42.770 | 48.500 | 42.770 | 48.480 | 48.028 | 2,450 |
| 2025-01-29 | 43.980 | 44.380 | 43.980 | 44.380 | 43.966 | 218 |
| 2025-01-28 | 40.010 | 44.730 | 40.010 | 44.380 | 43.966 | 209 |
| 2025-01-27 | 43.850 | 44.990 | 41.000 | 44.380 | 43.966 | 1,098 |
| 2025-01-24 | 41.000 | 41.000 | 41.000 | 41.000 | 40.617 | 1 |
| 2025-01-23 | 45.000 | 45.000 | 41.000 | 41.000 | 40.617 | 23 |
| 2025-01-22 | 37.110 | 44.600 | 37.110 | 41.000 | 40.617 | 380 |
| 2025-01-20 | 40.990 | 41.000 | 38.040 | 41.000 | 40.617 | 786 |
| 2025-01-17 | 41.500 | 41.500 | 41.500 | 41.500 | 41.113 | 500 |
| 2025-01-16 | 40.000 | 40.150 | 40.000 | 40.150 | 39.775 | 1,099 |
| 2025-01-15 | 43.990 | 43.990 | 40.000 | 40.000 | 39.627 | 1 |
| 2025-01-14 | 40.000 | 42.490 | 39.030 | 40.000 | 39.627 | 8,485 |
| 2025-01-13 | 42.000 | 42.000 | 39.000 | 39.000 | 38.636 | 1 |
| 2025-01-10 | 43.000 | 43.000 | 37.010 | 39.000 | 38.636 | 715 |
| 2025-01-08 | 37.400 | 41.250 | 37.400 | 41.250 | 40.865 | 109 |
| 2025-01-07 | 42.000 | 42.000 | 40.900 | 41.250 | 40.865 | 497 |
| 2025-01-06 | 37.220 | 44.000 | 37.220 | 41.250 | 40.865 | 330 |
| 2025-01-03 | 37.190 | 44.000 | 37.150 | 41.250 | 40.865 | 92 |
| 2025-01-02 | 44.990 | 44.990 | 40.000 | 41.250 | 40.865 | 212 |
| 2025-01-01 | 42.490 | 42.500 | 41.000 | 41.250 | 40.865 | 1,005 |
| 2024-12-31 | 38.730 | 39.330 | 38.730 | 38.950 | 38.586 | 1,201 |
| 2024-12-30 | 37.400 | 37.600 | 34.390 | 35.750 | 35.416 | 972 |
| 2024-12-27 | 36.950 | 37.400 | 30.600 | 34.180 | 33.861 | 45,032 |
| 2024-12-26 | 33.000 | 36.900 | 33.000 | 34.000 | 33.683 | 137 |
| 2024-12-24 | 36.710 | 37.900 | 34.000 | 34.000 | 33.683 | 1,339 |
| 2024-12-23 | 42.000 | 44.740 | 36.600 | 36.710 | 36.367 | 13,091 |
| 2024-12-20 | 36.800 | 44.000 | 36.800 | 40.670 | 40.290 | 601 |
| 2024-12-19 | 40.470 | 48.600 | 40.470 | 40.670 | 40.290 | 1,244 |
| 2024-12-18 | 44.990 | 44.990 | 37.510 | 44.970 | 44.550 | 1,252 |
| 2024-12-17 | 38.500 | 41.800 | 38.500 | 41.080 | 40.697 | 2,071 |
| 2024-12-16 | 38.010 | 38.010 | 38.000 | 38.000 | 37.645 | 600 |
| 2024-12-13 | 38.000 | 38.000 | 38.000 | 38.000 | 37.645 | 1,915 |
| 2024-12-11 | 39.470 | 39.470 | 35.880 | 35.880 | 35.545 | 3 |
| 2024-12-10 | 38.500 | 38.500 | 35.000 | 35.880 | 35.545 | 528 |
| 2024-12-09 | 35.010 | 35.030 | 35.000 | 35.000 | 34.673 | 1,000 |
| 2024-12-05 | 38.000 | 38.000 | 38.000 | 38.000 | 37.645 | 540 |
| 2024-12-04 | 38.000 | 38.000 | 38.000 | 38.000 | 37.645 | 2,246 |
| 2024-12-03 | 39.300 | 39.300 | 35.740 | 35.740 | 35.406 | 2 |
| 2024-12-02 | 32.500 | 35.750 | 32.500 | 35.740 | 35.406 | 888 |
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.