Sazgar Engineering Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	69.950	70.190	65.000	66.410	66.410	275,147
2023-08-28	70.000	70.800	68.900	69.330	69.330	165,062
2023-08-25	72.000	72.950	69.000	69.450	69.450	159,315
2023-08-24	72.000	73.480	71.550	72.050	72.050	36,127
2023-08-23	73.700	74.870	71.000	71.550	71.550	77,108
2023-08-22	77.000	77.000	73.200	73.660	73.660	144,801
2023-08-21	76.800	77.890	75.600	76.090	76.090	113,404
2023-08-18	77.060	78.800	76.300	76.980	76.980	229,223
2023-08-17	75.750	78.000	75.600	77.220	77.220	355,278
2023-08-16	76.990	77.470	74.820	75.540	75.540	256,173
2023-08-15	76.500	79.000	75.000	76.320	76.320	577,848
2023-08-11	76.590	77.480	75.160	75.640	75.640	323,016
2023-08-10	75.000	79.540	74.450	75.590	75.590	822,110
2023-08-09	78.900	79.890	73.990	75.300	75.300	424,851
2023-08-08	80.560	83.970	76.200	78.160	78.160	825,656
2023-08-07	73.680	79.210	71.920	79.210	79.210	788,572
2023-08-04	73.900	75.740	72.000	73.680	73.680	385,648
2023-08-03	76.260	77.000	72.060	72.710	72.710	480,261
2023-08-02	77.020	79.100	74.660	75.240	75.240	1,330,848
2023-08-01	72.020	75.310	71.990	75.310	75.310	1,274,584
2023-07-31	66.770	70.750	65.860	70.060	70.060	1,007,669
2023-07-27	66.260	68.000	65.600	65.810	65.810	319,031
2023-07-26	67.300	67.830	66.050	66.610	66.610	291,980
2023-07-25	67.000	68.700	66.000	67.310	67.310	540,957
2023-07-24	67.300	67.360	65.450	66.600	66.600	253,832
2023-07-21	68.280	69.300	65.750	66.550	66.550	898,291
2023-07-20	66.000	69.480	65.950	67.610	67.610	911,149
2023-07-19	66.210	67.600	65.330	65.620	65.620	566,342
2023-07-18	68.440	69.990	66.110	67.250	67.250	1,808,832
2023-07-17	61.110	65.840	61.010	65.840	65.840	1,690,965
2023-07-14	61.500	62.450	60.510	61.250	61.250	533,950
2023-07-13	61.010	64.700	60.250	61.300	61.300	1,769,038
2023-07-12	61.000	62.500	58.610	60.680	60.680	905,866
2023-07-11	60.730	62.640	60.000	60.690	60.690	1,441,227
2023-07-10	55.740	59.310	55.600	59.310	59.310	1,096,940
2023-07-07	54.000	55.890	53.990	55.170	55.170	816,761
2023-07-06	54.000	55.480	53.500	53.890	53.890	623,500
2023-07-05	53.500	54.250	52.800	53.910	53.910	402,000
2023-07-04	54.970	54.970	53.000	53.400	53.400	419,500
2023-07-03	54.660	54.660	52.010	54.540	54.540	620,000
2023-06-27	49.600	51.440	48.700	50.850	50.850	295,000
2023-06-26	46.500	49.500	46.500	49.280	49.280	229,000
2023-06-23	46.250	46.800	46.200	46.360	46.360	110,500
2023-06-22	46.550	46.990	46.500	46.750	46.750	28,500
2023-06-21	46.020	49.280	45.500	46.330	46.330	214,500
2023-06-20	46.900	46.900	45.150	45.840	45.840	134,000
2023-06-19	48.550	48.740	46.000	46.700	46.700	48,500
2023-06-16	48.700	49.050	48.500	48.750	48.750	35,500
2023-06-15	48.900	49.000	48.550	48.860	48.860	26,000
2023-06-14	49.700	49.920	48.510	49.000	49.000	63,000
2023-06-13	50.700	50.700	49.010	49.210	49.210	30,000
2023-06-12	50.000	50.000	49.300	49.430	49.430	51,500
2023-06-09	50.500	50.750	49.400	49.730	49.730	53,500
2023-06-08	51.000	51.250	49.750	49.890	49.890	48,000
2023-06-07	48.550	51.600	48.550	50.880	50.880	176,500
2023-06-06	49.200	51.000	49.150	49.910	49.910	142,000
2023-06-05	49.000	49.500	48.990	49.150	49.150	63,000
2023-06-02	48.700	49.200	48.530	49.000	49.000	65,500
2023-06-01	48.210	49.100	48.210	49.000	49.000	68,000
2023-05-31	49.000	49.500	48.660	48.750	48.750	41,500

← NewerPage 14 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.