Sazgar Engineering Works Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,048.00 | 1,057.90 | 1,013.00 | 1,021.31 | 1,021.31 | 232,866 |
| 2024-08-21 | 1,000.03 | 1,058.00 | 991.00 | 1,037.66 | 1,037.66 | 359,270 |
| 2024-08-20 | 1,031.00 | 1,032.00 | 999.00 | 1,007.73 | 1,007.73 | 116,487 |
| 2024-08-19 | 1,020.00 | 1,039.90 | 1,003.00 | 1,026.97 | 1,026.97 | 402,826 |
| 2024-08-16 | 1,090.00 | 1,097.90 | 990.00 | 1,028.57 | 1,028.57 | 898,476 |
| 2024-08-15 | 1,105.00 | 1,116.90 | 1,082.00 | 1,085.39 | 1,085.39 | 451,491 |
| 2024-08-13 | 1,100.05 | 1,135.00 | 1,066.00 | 1,116.47 | 1,116.47 | 1,136,978 |
| 2024-08-12 | 1,179.99 | 1,185.00 | 1,085.00 | 1,098.83 | 1,098.83 | 1,197,958 |
| 2024-08-09 | 1,135.00 | 1,202.00 | 1,134.00 | 1,169.41 | 1,169.41 | 1,538,384 |
| 2024-08-08 | 1,114.80 | 1,143.00 | 1,107.10 | 1,129.43 | 1,129.43 | 678,311 |
| 2024-08-07 | 1,066.10 | 1,129.99 | 1,066.10 | 1,106.49 | 1,106.49 | 930,540 |
| 2024-08-06 | 1,075.00 | 1,093.97 | 1,059.00 | 1,076.07 | 1,076.07 | 517,513 |
| 2024-08-05 | 1,127.99 | 1,127.99 | 1,053.01 | 1,070.59 | 1,070.59 | 732,473 |
| 2024-08-02 | 1,115.00 | 1,132.44 | 1,104.05 | 1,119.85 | 1,119.85 | 544,057 |
| 2024-08-01 | 1,060.00 | 1,114.00 | 1,060.00 | 1,102.44 | 1,102.44 | 777,877 |
| 2024-07-31 | 1,108.01 | 1,108.01 | 1,052.50 | 1,062.97 | 1,062.97 | 459,663 |
| 2024-07-30 | 1,158.00 | 1,163.99 | 1,108.00 | 1,111.93 | 1,111.93 | 735,918 |
| 2024-07-29 | 1,050.00 | 1,147.61 | 1,032.06 | 1,147.61 | 1,147.61 | 1,352,159 |
| 2024-07-26 | 1,050.10 | 1,079.00 | 1,031.00 | 1,043.28 | 1,043.28 | 641,532 |
| 2024-07-25 | 1,106.16 | 1,119.00 | 1,075.05 | 1,081.31 | 1,081.31 | 463,655 |
| 2024-07-24 | 1,117.00 | 1,128.00 | 1,102.00 | 1,105.05 | 1,105.05 | 327,568 |
| 2024-07-23 | 1,120.00 | 1,155.00 | 1,091.00 | 1,117.66 | 1,117.66 | 937,198 |
| 2024-07-22 | 1,111.16 | 1,139.99 | 1,090.00 | 1,116.57 | 1,116.57 | 741,833 |
| 2024-07-19 | 1,134.01 | 1,182.00 | 1,112.00 | 1,121.90 | 1,121.90 | 1,543,244 |
| 2024-07-18 | 1,135.00 | 1,140.00 | 1,120.00 | 1,131.23 | 1,131.23 | 348,456 |
| 2024-07-15 | 1,135.00 | 1,153.00 | 1,115.21 | 1,130.87 | 1,130.87 | 637,697 |
| 2024-07-12 | 1,122.00 | 1,128.99 | 1,063.03 | 1,108.48 | 1,108.48 | 938,610 |
| 2024-07-11 | 1,138.00 | 1,153.00 | 1,109.00 | 1,125.33 | 1,125.33 | 843,919 |
| 2024-07-10 | 1,139.99 | 1,194.80 | 1,030.00 | 1,134.42 | 1,134.42 | 3,094,488 |
| 2024-07-09 | 1,010.00 | 1,093.78 | 1,003.11 | 1,093.78 | 1,093.78 | 1,864,393 |
| 2024-07-08 | 979.78 | 1,001.83 | 945.00 | 998.89 | 998.89 | 1,305,435 |
| 2024-07-05 | 859.00 | 926.23 | 843.00 | 914.91 | 914.91 | 2,393,128 |
| 2024-07-04 | 850.00 | 858.99 | 845.00 | 849.75 | 849.75 | 841,075 |
| 2024-07-03 | 832.00 | 850.00 | 826.15 | 843.22 | 843.22 | 827,920 |
| 2024-07-02 | 833.90 | 838.00 | 828.59 | 831.50 | 831.50 | 337,473 |
| 2024-07-01 | 839.00 | 839.00 | 827.05 | 830.76 | 830.76 | 407,797 |
| 2024-06-28 | 830.01 | 843.89 | 825.01 | 832.46 | 832.46 | 535,074 |
| 2024-06-27 | 848.89 | 848.89 | 824.00 | 831.63 | 831.63 | 418,710 |
| 2024-06-26 | 835.00 | 863.99 | 833.00 | 838.57 | 838.57 | 1,534,169 |
| 2024-06-25 | 812.90 | 825.00 | 806.01 | 820.34 | 820.34 | 787,138 |
| 2024-06-24 | 819.90 | 820.50 | 805.03 | 810.56 | 810.56 | 444,932 |
| 2024-06-21 | 819.90 | 830.00 | 800.00 | 817.51 | 817.51 | 1,265,995 |
| 2024-06-20 | 802.10 | 824.98 | 802.10 | 816.90 | 816.90 | 851,092 |
| 2024-06-14 | 860.00 | 865.00 | 794.00 | 802.06 | 802.06 | 2,371,994 |
| 2024-06-13 | 808.00 | 852.72 | 805.00 | 852.72 | 852.72 | 2,091,412 |
| 2024-06-12 | 788.98 | 793.98 | 770.02 | 785.92 | 785.92 | 944,663 |
| 2024-06-11 | 826.00 | 834.90 | 765.00 | 782.34 | 782.34 | 1,868,077 |
| 2024-06-10 | 809.90 | 838.50 | 785.25 | 812.22 | 812.22 | 1,904,775 |
| 2024-06-07 | 767.99 | 835.00 | 732.35 | 803.11 | 803.11 | 2,659,224 |
| 2024-06-06 | 842.00 | 855.00 | 772.99 | 787.49 | 787.49 | 1,496,436 |
| 2024-06-05 | 817.00 | 863.00 | 816.00 | 840.21 | 840.21 | 1,847,825 |
| 2024-06-04 | 823.90 | 827.80 | 806.00 | 812.26 | 812.26 | 921,278 |
| 2024-06-03 | 799.97 | 837.00 | 798.00 | 820.45 | 820.45 | 1,776,196 |
| 2024-05-31 | 730.01 | 786.14 | 730.01 | 786.14 | 786.14 | 2,180,068 |
| 2024-05-30 | 721.00 | 732.00 | 719.51 | 727.91 | 727.91 | 761,792 |
| 2024-05-29 | 717.99 | 732.00 | 711.50 | 718.89 | 718.89 | 766,531 |
| 2024-05-27 | 724.15 | 726.90 | 715.00 | 716.78 | 716.78 | 1,116,843 |
| 2024-05-24 | 723.00 | 734.90 | 719.00 | 722.41 | 722.41 | 1,001,888 |
| 2024-05-23 | 702.10 | 723.00 | 702.10 | 717.32 | 717.32 | 918,519 |
| 2024-05-22 | 741.98 | 747.00 | 701.00 | 712.11 | 712.11 | 1,488,849 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 20.0000 PKR |
| 2026-04-30 | 20.0000 PKR |
| 2026-02-06 | 15.0000 PKR |
| 2025-10-27 | 15.0000 PKR |
| 2025-09-17 | 20.0000 PKR |
| 2025-04-29 | 12.0000 PKR |
| 2025-03-06 | 10.0000 PKR |
| 2024-11-05 | 10.0000 PKR |
| 2024-10-17 | 12.0000 PKR |
| 2024-04-29 | 8.0000 PKR |
| 2023-10-18 | 4.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.