Sindh Abadgar’s Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 311.00 | 311.00 | 300.00 | 300.00 | 300.00 | 2 |
| 2026-10-16 | 318.00 | 318.00 | 285.00 | 300.00 | 300.00 | 3 |
| 2026-10-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 101 |
| 2026-10-14 | 300.00 | 319.00 | 300.00 | 309.00 | 309.00 | 58 |
| 2026-10-13 | 309.00 | 337.00 | 309.00 | 309.00 | 309.00 | 29 |
| 2026-10-12 | 283.03 | 329.73 | 283.02 | 309.00 | 309.00 | 55 |
| 2026-10-09 | 309.00 | 337.80 | 291.05 | 309.00 | 309.00 | 47 |
| 2026-10-08 | 309.01 | 328.49 | 290.00 | 309.00 | 309.00 | 31 |
| 2026-10-07 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 785 |
| 2026-10-06 | 310.00 | 310.00 | 309.00 | 309.00 | 309.00 | 222 |
| 2026-10-05 | 331.36 | 331.36 | 331.36 | 331.36 | 331.36 | 8 |
| 2026-10-02 | 301.30 | 345.65 | 301.26 | 331.36 | 331.36 | 18 |
| 2026-10-01 | 325.00 | 335.00 | 325.00 | 331.36 | 331.36 | 7 |
| 2026-09-30 | 331.40 | 347.94 | 331.36 | 331.36 | 331.36 | 3 |
| 2026-09-29 | 330.00 | 344.00 | 330.00 | 331.36 | 331.36 | 285 |
| 2026-09-28 | 340.00 | 340.99 | 335.01 | 339.99 | 339.99 | 450 |
| 2026-09-25 | 326.00 | 353.20 | 325.01 | 335.01 | 335.01 | 124 |
| 2026-09-23 | 325.00 | 354.99 | 318.02 | 353.07 | 353.07 | 34 |
| 2026-09-22 | 349.99 | 353.07 | 318.12 | 353.07 | 353.07 | 237 |
| 2026-09-21 | 324.00 | 358.00 | 324.00 | 353.07 | 353.07 | 12 |
Page 1 of 1 · 20 trading days
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.