Sindh Abadgar’s Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	35.740	35.740	32.500	32.500	32.197	1
2024-11-27	30.160	36.800	30.160	32.500	32.197	896
2024-11-25	33.500	36.500	33.500	33.510	33.197	801
2024-11-22	33.510	33.510	33.500	33.500	33.187	504
2024-11-20	40.000	40.000	33.540	37.220	36.873	21
2024-11-19	37.410	37.410	36.990	37.220	36.873	931
2024-11-15	36.000	36.000	34.010	34.010	33.693	1
2024-11-12	35.000	35.000	34.010	34.010	33.693	24
2024-11-08	37.410	37.410	34.010	34.010	33.693	74
2024-11-06	37.400	37.410	34.010	34.010	33.693	100
2024-11-04	34.000	34.010	34.000	34.010	33.693	299
2024-10-25	30.630	34.010	30.630	34.010	33.693	1
2024-10-21	37.040	37.050	34.010	34.010	33.693	2
2024-10-14	33.990	34.010	33.990	34.010	33.693	125
2024-10-11	35.000	35.000	34.010	34.010	33.693	83
2024-10-10	31.010	34.010	31.000	34.010	33.693	101
2024-10-09	34.000	35.990	34.000	34.010	33.693	1,105
2024-10-02	33.650	37.380	33.640	37.380	37.031	111
2024-10-01	37.380	37.390	37.380	37.380	37.031	500
2024-09-30	34.010	37.400	31.100	34.010	33.693	1
2024-09-27	36.000	36.000	34.010	34.010	33.693	99
2024-09-26	32.520	34.010	32.520	34.010	33.693	94
2024-09-24	33.150	36.990	33.140	34.010	33.693	1,023
2024-09-23	33.510	36.820	33.510	36.820	36.476	94
2024-09-19	37.370	37.370	33.340	36.820	36.476	2
2024-09-11	34.010	38.000	34.010	36.820	36.476	101
2024-09-09	34.010	36.820	34.000	36.820	36.476	10
2024-09-05	36.820	36.820	36.820	36.820	36.476	500
2024-09-04	34.000	34.490	33.520	33.520	33.207	334
2024-09-03	37.000	37.000	31.000	31.350	31.057	616
2024-09-02	35.990	37.400	34.000	34.000	33.683	5
2024-08-30	36.000	36.000	34.000	34.000	33.683	112
2024-08-29	34.000	34.000	34.000	34.000	33.683	5,200
2024-08-28	36.000	36.000	33.030	33.030	32.722	400
2024-08-23	36.330	36.330	33.030	33.030	32.722	287
2024-08-22	35.990	36.330	30.540	33.030	32.722	736
2024-08-21	33.010	38.830	33.010	33.030	32.722	1,004
2024-08-20	33.010	37.840	33.010	36.620	36.278	20,916
2024-08-19	37.000	38.990	34.500	36.620	36.278	517
2024-08-16	36.460	39.760	36.460	38.000	37.645	14,651
2024-08-15	38.990	39.000	36.520	36.520	36.179	2
2024-08-09	36.020	39.000	36.020	36.520	36.179	600
2024-08-07	42.970	42.970	35.870	36.020	35.684	3,914
2024-08-06	39.930	42.890	39.850	39.850	39.478	51
2024-08-05	40.590	40.590	39.850	39.850	39.478	1
2024-08-02	42.990	42.990	39.850	39.850	39.478	2
2024-08-01	40.500	40.500	39.600	39.850	39.478	3
2024-07-31	36.030	39.990	36.010	39.850	39.478	107
2024-07-30	40.150	40.150	39.830	39.850	39.478	3,007
2024-07-29	37.000	37.000	36.490	36.500	36.159	1,994
2024-07-26	37.690	37.700	34.310	34.310	33.990	34
2024-07-25	34.280	34.310	28.520	34.310	33.990	15,319
2024-07-24	26.120	31.190	25.540	31.190	30.899	24,223
2024-07-23	28.570	30.340	28.350	28.350	28.085	12,501
2024-07-22	32.070	32.080	30.000	31.500	31.206	7,406
2024-07-19	31.520	35.000	31.320	32.030	31.731	35,680
2024-07-18	37.890	37.890	34.610	34.610	34.287	1,125
2024-07-15	37.880	37.890	34.610	34.610	34.287	49
2024-07-12	39.990	40.500	34.390	34.610	34.287	1,490
2024-07-11	40.980	40.980	34.400	38.000	37.645	6

← NewerPage 8 of 12 · 667 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.