Sazgar Engineering Works Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 703.50 | 724.00 | 685.00 | 716.83 | 716.83 | 1,132,811 |
| 2024-05-17 | 702.01 | 722.00 | 701.00 | 704.82 | 704.82 | 735,676 |
| 2024-05-16 | 730.00 | 739.74 | 703.00 | 708.53 | 708.53 | 1,318,622 |
| 2024-05-15 | 700.00 | 744.00 | 692.02 | 733.96 | 733.96 | 2,934,564 |
| 2024-05-14 | 692.73 | 705.00 | 681.49 | 694.51 | 694.51 | 1,018,609 |
| 2024-05-13 | 684.90 | 702.00 | 665.05 | 688.63 | 688.63 | 1,912,580 |
| 2024-05-10 | 695.00 | 708.00 | 655.06 | 686.84 | 686.84 | 1,954,687 |
| 2024-05-09 | 730.00 | 764.80 | 700.00 | 704.95 | 704.95 | 3,818,731 |
| 2024-05-08 | 754.99 | 755.00 | 696.43 | 731.10 | 731.10 | 2,942,922 |
| 2024-05-07 | 773.00 | 773.00 | 745.01 | 752.90 | 752.90 | 1,206,487 |
| 2024-05-06 | 757.90 | 782.50 | 755.27 | 767.57 | 767.57 | 1,826,605 |
| 2024-05-03 | 703.00 | 752.98 | 700.53 | 748.55 | 748.55 | 2,592,020 |
| 2024-05-02 | 705.10 | 709.90 | 690.00 | 700.45 | 700.45 | 1,101,809 |
| 2024-04-30 | 705.00 | 724.96 | 685.00 | 698.18 | 698.18 | 1,693,019 |
| 2024-04-29 | 679.90 | 713.00 | 667.02 | 694.78 | 694.78 | 2,330,044 |
| 2024-04-26 | 636.00 | 681.47 | 627.43 | 671.45 | 671.45 | 1,802,567 |
| 2024-04-25 | 622.00 | 642.48 | 610.10 | 633.93 | 633.93 | 1,704,189 |
| 2024-04-24 | 635.00 | 640.00 | 616.10 | 620.58 | 620.58 | 1,178,108 |
| 2024-04-23 | 614.97 | 640.00 | 600.00 | 626.15 | 626.15 | 2,733,308 |
| 2024-04-22 | 596.70 | 596.70 | 557.00 | 596.70 | 596.70 | 992,604 |
| 2024-04-19 | 555.07 | 555.07 | 555.07 | 555.07 | 555.07 | 360,848 |
| 2024-04-18 | 496.13 | 521.95 | 493.00 | 516.34 | 516.34 | 2,755,625 |
| 2024-04-17 | 488.00 | 496.00 | 484.03 | 487.17 | 487.17 | 1,126,363 |
| 2024-04-16 | 490.00 | 505.00 | 482.11 | 489.36 | 489.36 | 2,202,790 |
| 2024-04-15 | 466.99 | 499.99 | 461.00 | 493.46 | 493.46 | 2,263,499 |
| 2024-04-09 | 490.49 | 497.97 | 451.50 | 470.27 | 470.27 | 2,979,884 |
| 2024-04-08 | 440.00 | 469.04 | 438.03 | 469.04 | 469.04 | 2,404,802 |
| 2024-04-04 | 429.50 | 439.69 | 421.05 | 436.32 | 436.32 | 1,829,615 |
| 2024-04-03 | 439.70 | 441.45 | 424.00 | 427.69 | 427.69 | 1,671,998 |
| 2024-04-02 | 425.00 | 446.23 | 420.11 | 437.53 | 437.53 | 4,140,455 |
| 2024-04-01 | 398.00 | 417.43 | 396.00 | 415.10 | 415.10 | 2,006,452 |
| 2024-03-29 | 395.00 | 396.32 | 384.00 | 388.31 | 388.31 | 608,189 |
| 2024-03-28 | 393.00 | 399.60 | 390.00 | 393.86 | 393.86 | 736,784 |
| 2024-03-27 | 400.00 | 403.00 | 388.00 | 391.67 | 391.67 | 669,844 |
| 2024-03-26 | 393.77 | 403.00 | 379.02 | 398.20 | 398.20 | 1,683,571 |
| 2024-03-25 | 395.01 | 397.98 | 387.00 | 388.79 | 388.79 | 520,012 |
| 2024-03-22 | 394.00 | 403.00 | 386.05 | 395.68 | 395.68 | 1,027,962 |
| 2024-03-21 | 414.49 | 420.00 | 390.11 | 394.78 | 394.78 | 1,461,957 |
| 2024-03-20 | 411.44 | 423.00 | 408.00 | 411.69 | 411.69 | 1,676,974 |
| 2024-03-19 | 398.00 | 416.75 | 395.00 | 408.48 | 408.48 | 1,982,284 |
| 2024-03-18 | 414.00 | 420.80 | 385.00 | 397.81 | 397.81 | 2,389,513 |
| 2024-03-15 | 408.90 | 424.00 | 406.50 | 413.45 | 413.45 | 2,363,481 |
| 2024-03-14 | 366.00 | 399.43 | 366.00 | 399.43 | 399.43 | 2,396,882 |
| 2024-03-13 | 399.99 | 409.00 | 371.06 | 371.56 | 371.56 | 2,013,577 |
| 2024-03-12 | 433.00 | 435.00 | 400.40 | 401.15 | 401.15 | 1,638,022 |
| 2024-03-11 | 429.00 | 449.00 | 420.01 | 432.86 | 432.86 | 2,534,951 |
| 2024-03-08 | 417.98 | 441.99 | 410.02 | 434.41 | 434.41 | 3,303,337 |
| 2024-03-07 | 382.00 | 411.63 | 370.10 | 411.63 | 411.63 | 3,647,663 |
| 2024-03-06 | 383.33 | 391.90 | 380.10 | 382.91 | 382.91 | 1,857,515 |
| 2024-03-05 | 351.05 | 379.18 | 347.00 | 379.18 | 379.18 | 4,239,072 |
| 2024-03-04 | 364.40 | 365.66 | 350.10 | 352.73 | 352.73 | 887,642 |
| 2024-03-01 | 361.65 | 367.50 | 357.57 | 362.37 | 362.37 | 980,817 |
| 2024-02-29 | 366.90 | 370.90 | 359.50 | 361.60 | 361.60 | 981,219 |
| 2024-02-28 | 363.50 | 371.50 | 355.05 | 363.09 | 363.09 | 1,658,417 |
| 2024-02-27 | 359.10 | 373.74 | 353.67 | 361.39 | 361.39 | 3,084,527 |
| 2024-02-26 | 329.94 | 352.72 | 318.50 | 352.72 | 352.72 | 3,264,132 |
| 2024-02-23 | 317.17 | 330.52 | 312.00 | 328.11 | 328.11 | 4,966,877 |
| 2024-02-22 | 295.00 | 307.46 | 295.00 | 307.46 | 307.46 | 791,525 |
| 2024-02-21 | 274.70 | 286.01 | 267.50 | 286.01 | 286.01 | 2,667,222 |
| 2024-02-20 | 263.50 | 277.50 | 262.21 | 266.06 | 266.06 | 3,544,437 |
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.