Sazgar Engineering Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	184.74	191.00	183.95	187.20	187.20	3,188,859
2023-11-22	181.45	187.00	180.50	185.49	185.49	3,264,449
2023-11-21	184.99	186.50	179.60	180.31	180.31	1,154,270
2023-11-20	182.20	188.90	178.50	184.32	184.32	2,051,459
2023-11-17	189.00	191.65	180.56	182.01	182.01	3,480,969
2023-11-16	172.99	182.77	170.55	182.77	182.77	2,338,842
2023-11-15	170.00	175.72	169.00	170.02	170.02	1,395,630
2023-11-14	169.50	172.50	164.70	167.22	167.22	1,517,290
2023-11-13	173.92	175.00	168.00	169.01	169.01	1,407,831
2023-11-10	175.50	178.97	172.20	173.55	173.55	2,226,514
2023-11-08	162.10	177.00	162.10	174.47	174.47	3,166,439
2023-11-07	178.00	180.65	165.53	165.74	165.74	3,059,371
2023-11-06	194.00	196.40	177.66	178.95	178.95	2,654,780
2023-11-03	189.40	195.99	188.00	192.07	192.07	2,109,528
2023-11-02	173.00	184.53	172.40	184.53	184.53	2,358,082
2023-11-01	164.00	174.80	163.50	171.66	171.66	2,444,463
2023-10-31	164.50	169.30	162.55	163.66	163.66	1,423,357
2023-10-30	153.90	164.25	152.50	163.30	163.30	3,037,157
2023-10-27	155.00	157.58	150.05	152.79	152.79	1,698,075
2023-10-26	151.98	162.00	147.49	155.33	155.33	5,493,196
2023-10-25	142.11	152.60	141.96	152.60	152.60	1,802,797
2023-10-24	145.97	147.45	141.00	141.95	141.95	918,486
2023-10-23	154.99	154.99	142.99	145.76	145.76	3,038,491
2023-10-20	146.51	146.51	146.51	146.51	146.51	459,772
2023-10-19	126.49	136.29	126.06	136.29	136.29	1,276,111
2023-10-18	127.99	130.50	125.10	126.78	126.78	665,781
2023-10-17	134.00	134.00	127.70	129.94	129.94	1,232,355
2023-10-16	141.27	141.27	121.55	134.03	134.03	4,453,552
2023-10-13	131.00	131.41	131.00	131.41	131.41	210,679
2023-10-12	119.50	122.24	117.50	122.24	122.24	273,351
2023-10-11	105.80	113.71	104.35	113.71	113.71	1,216,910
2023-10-10	110.55	112.75	105.01	105.78	105.78	1,306,132
2023-10-09	101.10	107.55	99.650	107.55	107.55	1,081,323
2023-10-06	92.510	100.05	92.510	100.05	100.05	1,376,939
2023-10-05	92.990	94.100	92.000	93.070	93.070	507,239
2023-10-04	91.850	93.000	90.930	92.700	92.700	516,666
2023-10-03	92.980	93.200	90.800	91.060	91.060	336,274
2023-10-02	92.500	94.000	91.750	92.140	92.140	295,044
2023-09-28	93.000	94.300	92.150	92.710	92.710	653,559
2023-09-27	90.980	94.150	90.500	92.790	92.790	860,370
2023-09-26	94.250	94.840	90.000	90.440	90.440	509,277
2023-09-25	90.850	95.900	89.830	93.240	93.240	1,382,215
2023-09-22	83.390	89.420	83.390	89.420	89.420	804,936
2023-09-21	82.280	84.050	81.800	83.180	83.180	748,912
2023-09-20	81.990	82.500	80.540	81.310	81.310	292,579
2023-09-19	80.790	83.500	80.250	81.950	81.950	698,799
2023-09-18	79.790	80.870	79.430	80.480	80.480	108,454
2023-09-15	81.000	82.100	79.620	79.770	79.770	298,701
2023-09-14	79.250	80.640	79.250	79.690	79.690	146,867
2023-09-13	82.200	82.980	79.790	80.470	80.470	302,492
2023-09-12	79.950	83.990	79.950	81.490	81.490	723,821
2023-09-11	79.110	80.000	77.200	79.410	79.410	707,337
2023-09-08	81.000	81.990	77.000	77.860	77.860	720,815
2023-09-07	76.200	81.690	72.500	80.800	80.800	2,193,744
2023-09-06	70.940	75.990	70.100	75.990	75.990	1,100,216
2023-09-05	69.510	71.990	68.610	70.690	70.690	589,673
2023-09-04	66.400	69.950	65.600	68.210	68.210	417,246
2023-09-01	65.800	66.890	64.750	65.230	65.230	317,105
2023-08-31	67.290	68.000	63.630	65.540	65.540	367,887
2023-08-30	67.400	71.390	65.650	66.930	66.930	1,017,592

← NewerPage 13 of 21 · 1,243 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.