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 |
| 2026-09-18 | 333.51 | 353.07 | 333.51 | 353.07 | 353.07 | 59 |
| 2026-09-17 | 332.00 | 353.07 | 332.00 | 353.07 | 353.07 | 51 |
| 2026-09-15 | 355.00 | 355.00 | 323.30 | 353.07 | 353.07 | 90 |
| 2026-09-14 | 369.00 | 369.00 | 335.00 | 344.55 | 344.55 | 498 |
| 2026-09-11 | 294.00 | 341.36 | 294.00 | 341.36 | 341.36 | 40,006 |
| 2026-09-10 | 333.96 | 333.96 | 309.01 | 310.33 | 310.33 | 273 |
| 2026-09-08 | 347.98 | 347.98 | 333.96 | 333.96 | 333.96 | 61 |
| 2026-09-07 | 321.02 | 349.94 | 321.02 | 333.96 | 333.96 | 27 |
| 2026-09-04 | 334.01 | 340.01 | 301.22 | 333.96 | 333.96 | 182 |
| 2026-09-03 | 340.01 | 340.01 | 333.96 | 333.96 | 333.96 | 7 |
| 2026-09-02 | 364.00 | 364.99 | 333.96 | 333.96 | 333.96 | 38 |
| 2026-09-01 | 340.00 | 359.00 | 333.01 | 333.96 | 333.96 | 282 |
| 2026-08-31 | 369.98 | 369.98 | 342.01 | 350.00 | 350.00 | 117 |
| 2026-08-28 | 321.05 | 372.99 | 321.05 | 361.46 | 361.46 | 316 |
| 2026-08-27 | 355.01 | 355.06 | 332.00 | 354.43 | 354.43 | 118 |
| 2026-08-25 | 361.00 | 380.00 | 350.54 | 352.25 | 352.25 | 763 |
| 2026-08-24 | 332.03 | 393.67 | 332.03 | 389.49 | 389.49 | 1,070 |
| 2026-08-21 | 360.00 | 364.00 | 349.00 | 357.88 | 357.88 | 923 |
| 2026-08-20 | 360.00 | 368.00 | 350.00 | 359.80 | 359.80 | 121 |
| 2026-08-19 | 355.00 | 357.00 | 355.00 | 356.00 | 356.00 | 401 |
| 2026-08-18 | 376.97 | 376.97 | 355.02 | 360.49 | 360.49 | 640 |
| 2026-08-17 | 342.00 | 361.90 | 342.00 | 343.88 | 343.88 | 155 |
| 2026-08-13 | 373.00 | 373.00 | 336.00 | 340.03 | 340.03 | 364 |
| 2026-08-12 | 386.07 | 386.07 | 360.00 | 362.00 | 362.00 | 279 |
| 2026-08-11 | 361.88 | 397.90 | 361.88 | 386.07 | 386.07 | 76 |
| 2026-08-10 | 355.37 | 377.99 | 330.00 | 361.88 | 361.88 | 134 |
| 2026-08-07 | 340.00 | 390.00 | 340.00 | 355.37 | 355.37 | 40 |
| 2026-08-06 | 355.00 | 392.00 | 326.22 | 355.37 | 355.37 | 250 |
| 2026-08-05 | 330.01 | 379.90 | 327.01 | 361.93 | 361.93 | 169 |
| 2026-08-04 | 355.00 | 386.50 | 355.00 | 362.42 | 362.42 | 202 |
| 2026-08-03 | 357.50 | 393.30 | 357.50 | 370.73 | 370.73 | 396 |
| 2026-07-31 | 345.00 | 386.60 | 345.00 | 357.55 | 357.55 | 383 |
| 2026-07-30 | 365.00 | 365.00 | 345.02 | 351.45 | 351.45 | 16 |
| 2026-07-29 | 350.01 | 383.99 | 350.00 | 351.45 | 351.45 | 565 |
| 2026-07-28 | 343.16 | 373.00 | 343.16 | 363.01 | 363.01 | 619 |
| 2026-07-27 | 358.50 | 378.00 | 331.00 | 343.16 | 343.16 | 2,132 |
| 2026-07-24 | 390.00 | 395.00 | 350.02 | 358.50 | 358.50 | 1,714 |
| 2026-07-23 | 388.91 | 395.00 | 388.91 | 388.91 | 388.91 | 282 |
| 2026-07-22 | 398.00 | 398.00 | 385.00 | 388.91 | 388.91 | 112 |
| 2026-07-21 | 389.94 | 389.94 | 350.00 | 366.01 | 366.01 | 31 |
Page 1 of 12 · 666 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.