Sindh Abadgar’s Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 40.730 | 40.730 | 38.000 | 38.000 | 37.645 | 1 |
| 2024-07-09 | 40.400 | 40.400 | 38.000 | 38.000 | 37.645 | 1 |
| 2024-07-08 | 41.000 | 41.000 | 38.000 | 38.000 | 37.645 | 101 |
| 2024-07-05 | 34.590 | 38.000 | 34.590 | 38.000 | 37.645 | 1 |
| 2024-07-04 | 41.370 | 41.370 | 35.020 | 38.000 | 37.645 | 1,513 |
| 2024-07-03 | 39.940 | 39.940 | 38.000 | 38.000 | 37.645 | 3,501 |
| 2024-07-02 | 38.000 | 38.000 | 36.880 | 36.880 | 36.536 | 403 |
| 2024-07-01 | 40.100 | 40.100 | 36.810 | 36.810 | 36.466 | 1 |
| 2024-06-28 | 36.810 | 36.990 | 36.810 | 36.810 | 36.466 | 903 |
| 2024-06-27 | 39.990 | 39.990 | 36.810 | 36.810 | 36.466 | 1 |
| 2024-06-26 | 42.450 | 42.450 | 36.000 | 36.810 | 36.466 | 1,152 |
| 2024-06-25 | 42.420 | 42.420 | 36.000 | 39.000 | 38.636 | 214 |
| 2024-06-24 | 40.000 | 40.000 | 39.000 | 39.000 | 38.636 | 2 |
| 2024-06-21 | 41.970 | 41.970 | 39.000 | 39.000 | 38.636 | 152 |
| 2024-06-20 | 40.400 | 40.400 | 38.010 | 39.000 | 38.636 | 1,559 |
| 2024-06-14 | 40.290 | 40.290 | 37.500 | 37.500 | 37.150 | 1 |
| 2024-06-13 | 39.970 | 39.970 | 37.500 | 37.500 | 37.150 | 1 |
| 2024-06-12 | 40.670 | 40.670 | 37.500 | 37.500 | 37.150 | 2 |
| 2024-06-11 | 39.900 | 39.900 | 37.500 | 37.500 | 37.150 | 2 |
| 2024-06-10 | 40.690 | 40.690 | 34.700 | 37.500 | 37.150 | 1,062 |
| 2024-06-07 | 40.490 | 40.490 | 34.600 | 37.500 | 37.150 | 4 |
| 2024-06-06 | 37.900 | 37.900 | 36.160 | 37.500 | 37.150 | 1,758 |
| 2024-06-05 | 36.110 | 38.000 | 36.110 | 38.000 | 37.645 | 12 |
| 2024-06-04 | 40.750 | 40.750 | 36.500 | 38.000 | 37.645 | 2,019 |
| 2024-06-03 | 40.270 | 40.270 | 36.500 | 38.810 | 38.448 | 4,182 |
| 2024-05-31 | 36.950 | 37.400 | 34.180 | 37.290 | 36.942 | 2,991 |
| 2024-05-30 | 39.950 | 39.950 | 34.500 | 34.670 | 34.346 | 1,046 |
| 2024-05-29 | 35.010 | 37.250 | 34.700 | 37.250 | 36.902 | 1,632 |
| 2024-05-27 | 39.560 | 39.560 | 36.010 | 37.250 | 36.902 | 2 |
| 2024-05-24 | 36.600 | 37.250 | 36.600 | 37.250 | 36.902 | 1,500 |
| 2024-05-23 | 39.000 | 39.000 | 37.910 | 38.900 | 38.537 | 9,000 |
| 2024-05-21 | 40.980 | 40.980 | 40.980 | 40.980 | 40.598 | 500 |
| 2024-05-20 | 40.990 | 40.990 | 39.250 | 40.830 | 40.449 | 2,500 |
| 2024-05-17 | 39.010 | 39.740 | 39.000 | 39.670 | 39.300 | 9,000 |
| 2024-05-16 | 39.800 | 39.900 | 38.500 | 38.500 | 38.141 | 2,500 |
| 2024-05-15 | 37.100 | 37.700 | 37.070 | 37.700 | 37.348 | 1,500 |
| 2024-05-14 | 38.210 | 38.210 | 36.120 | 36.750 | 36.407 | 22,500 |
| 2024-05-13 | 38.020 | 39.000 | 38.020 | 39.000 | 38.636 | 1,000 |
| 2024-05-10 | 44.080 | 44.080 | 38.000 | 38.180 | 37.824 | 49,000 |
| 2024-05-07 | 41.000 | 41.000 | 41.000 | 41.000 | 40.617 | 1,000 |
| 2024-05-06 | 42.310 | 43.000 | 40.000 | 40.000 | 39.627 | 2,000 |
| 2024-05-03 | 43.000 | 43.000 | 42.460 | 42.460 | 42.064 | 2,000 |
| 2024-04-30 | 45.900 | 45.900 | 45.900 | 45.900 | 45.472 | 3,500 |
| 2024-04-25 | 53.000 | 53.000 | 45.600 | 45.600 | 45.174 | 20,000 |
| 2024-04-24 | 49.280 | 49.300 | 49.200 | 49.300 | 48.840 | 5,000 |
| 2024-04-23 | 45.860 | 45.860 | 45.850 | 45.860 | 45.432 | 1,500 |
| 2024-04-22 | 42.670 | 42.670 | 36.720 | 42.670 | 42.272 | 8,500 |
| 2024-04-19 | 39.490 | 39.690 | 34.150 | 39.690 | 39.320 | 16,500 |
| 2024-04-18 | 31.990 | 36.920 | 31.760 | 36.920 | 36.575 | 12,000 |
| 2024-04-16 | 32.890 | 34.350 | 29.700 | 34.340 | 34.020 | 7,500 |
| 2024-04-08 | 31.990 | 32.000 | 29.220 | 31.950 | 31.652 | 4,500 |
| 2024-04-02 | 32.990 | 32.990 | 31.020 | 31.020 | 30.730 | 3,500 |
| 2024-03-29 | 33.500 | 33.500 | 31.130 | 31.130 | 30.839 | 3,000 |
| 2024-03-27 | 32.100 | 32.100 | 31.550 | 31.880 | 31.582 | 1,500 |
| 2024-03-26 | 32.950 | 32.950 | 32.950 | 32.950 | 32.642 | 500 |
| 2024-03-25 | 32.000 | 32.000 | 30.510 | 31.000 | 30.711 | 3,500 |
| 2024-03-22 | 30.500 | 30.500 | 30.500 | 30.500 | 30.215 | 1,000 |
| 2024-03-20 | 32.980 | 32.980 | 30.520 | 30.520 | 30.235 | 3,000 |
| 2024-03-19 | 31.500 | 31.690 | 31.500 | 31.600 | 31.305 | 2,500 |
| 2024-03-18 | 29.600 | 29.600 | 29.600 | 29.600 | 29.324 | 1,000 |
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.