Sazgar Engineering Works Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	263.50	277.50	262.21	266.06	266.06	3,544,437
2024-02-19	237.05	262.60	237.05	260.85	260.85	2,642,171
2024-02-16	259.00	266.00	242.13	244.28	244.28	2,122,131
2024-02-15	258.00	269.00	252.00	261.76	261.76	3,714,079
2024-02-14	241.03	250.50	241.03	250.50	250.50	1,737,008
2024-02-13	216.00	233.02	212.30	233.02	233.02	2,520,418
2024-02-12	211.05	222.75	206.30	216.76	216.76	3,440,437
2024-02-09	211.00	216.70	204.16	212.29	212.29	1,110,651
2024-02-07	211.05	222.25	211.05	218.19	218.19	2,334,355
2024-02-06	211.00	212.99	208.30	210.85	210.85	624,966
2024-02-02	209.90	213.89	206.00	210.24	210.24	919,697
2024-02-01	212.00	215.48	208.00	208.72	208.72	1,387,258
2024-01-31	200.00	212.54	195.70	211.19	211.19	3,640,324
2024-01-30	204.88	208.50	196.00	197.71	197.71	748,813
2024-01-29	207.70	213.00	203.00	203.83	203.83	1,093,014
2024-01-26	209.99	213.50	204.00	206.13	206.13	1,056,665
2024-01-25	215.88	220.75	209.00	210.86	210.86	1,684,954
2024-01-24	206.01	223.00	205.50	215.49	215.49	4,206,048
2024-01-23	202.89	209.99	199.52	207.62	207.62	1,814,900
2024-01-22	207.87	209.00	201.03	202.16	202.16	1,439,135
2024-01-19	201.00	211.75	200.90	208.70	208.70	2,689,932
2024-01-18	205.00	206.72	197.00	199.91	199.91	1,093,084
2024-01-17	203.00	209.70	201.00	203.88	203.88	1,274,623
2024-01-16	192.15	210.00	192.15	205.27	205.27	1,584,222
2024-01-15	203.50	211.00	203.00	204.42	204.42	1,525,920
2024-01-12	211.00	215.65	199.00	203.49	203.49	1,717,420
2024-01-11	217.00	217.95	209.02	211.07	211.07	1,631,025
2024-01-10	231.88	231.88	210.55	219.02	219.02	6,188,919
2024-01-09	199.10	215.71	199.10	215.71	215.71	2,045,005
2024-01-08	218.44	218.44	195.60	200.66	200.66	2,824,698
2024-01-05	204.43	210.35	201.50	210.35	210.35	698,792
2024-01-04	182.99	195.67	181.91	195.67	195.67	1,911,273
2024-01-03	182.49	186.00	181.31	182.02	182.02	623,746
2024-01-02	191.50	192.50	179.00	181.59	181.59	638,094
2024-01-01	179.40	191.00	179.00	189.74	189.74	1,070,287
2023-12-29	177.00	184.84	175.10	177.86	177.86	1,102,649
2023-12-28	176.00	182.01	174.10	175.37	175.37	1,491,030
2023-12-27	159.70	173.03	155.55	173.03	173.03	913,469
2023-12-26	175.89	175.89	160.88	160.96	160.96	694,427
2023-12-22	186.00	187.00	172.00	173.92	173.92	1,132,822
2023-12-21	172.52	184.82	170.98	183.80	183.80	1,244,483
2023-12-20	183.90	184.00	168.99	171.93	171.93	1,194,037
2023-12-19	185.15	193.50	173.34	181.90	181.90	1,846,917
2023-12-18	185.50	195.98	180.20	187.39	187.39	2,398,532
2023-12-15	192.00	197.48	178.25	182.32	182.32	1,578,428
2023-12-14	198.00	201.10	190.50	192.27	192.27	999,105
2023-12-13	213.00	217.50	197.42	200.25	200.25	1,540,913
2023-12-12	218.00	218.70	212.70	213.43	213.43	1,044,284
2023-12-11	219.99	226.00	216.00	217.20	217.20	1,379,890
2023-12-08	223.01	224.50	218.20	220.89	220.89	719,868
2023-12-07	225.50	228.97	218.01	222.40	222.40	1,817,026
2023-12-06	215.00	225.00	215.00	222.65	222.65	3,101,868
2023-12-05	217.69	220.00	211.00	212.05	212.05	2,858,984
2023-12-04	207.90	215.45	205.00	215.45	215.45	3,422,192
2023-12-01	187.60	200.42	185.00	200.42	200.42	3,801,878
2023-11-30	187.00	189.00	183.15	186.44	186.44	1,218,837
2023-11-29	181.01	188.48	181.01	184.59	184.59	2,121,920
2023-11-28	182.01	186.67	179.82	180.36	180.36	983,201
2023-11-27	181.99	185.00	180.60	180.81	180.81	632,272
2023-11-24	187.95	189.50	181.00	182.14	182.14	1,427,361

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.