Sazgar Engineering Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	49.480	49.480	48.710	49.030	49.030	42,000
2023-05-29	49.500	49.770	48.900	49.000	49.000	57,500
2023-05-26	48.500	49.200	48.500	48.850	48.850	34,500
2023-05-25	49.710	49.800	48.500	49.010	49.010	38,000
2023-05-24	49.100	50.000	49.100	49.960	49.960	36,000
2023-05-23	49.600	50.490	49.520	49.600	49.600	31,500
2023-05-22	51.050	51.410	50.000	50.060	50.060	131,000
2023-05-19	50.800	52.000	50.800	51.050	51.050	76,500
2023-05-18	51.880	51.880	50.800	50.970	44.673	96,500
2023-05-17	51.500	51.970	51.000	51.220	44.892	108,000
2023-05-16	52.700	53.700	51.500	51.610	51.610	153,000
2023-05-15	50.300	53.000	50.300	52.290	52.290	292,000
2023-05-12	50.600	51.500	50.600	50.990	50.990	43,000
2023-05-11	50.790	51.500	50.500	50.610	50.610	82,000
2023-05-10	50.010	52.000	50.000	50.150	50.150	131,500
2023-05-09	52.010	52.250	50.810	50.990	50.990	204,000
2023-05-08	51.300	53.440	50.260	52.400	52.400	423,000
2023-05-05	51.510	51.950	51.150	51.310	51.310	97,500
2023-05-04	52.000	52.780	51.700	51.880	51.880	104,500
2023-05-03	52.500	53.800	52.010	52.260	52.260	223,000
2023-05-02	54.000	55.000	53.250	53.520	53.520	186,500
2023-04-28	54.690	55.520	53.500	53.550	53.550	299,000
2023-04-27	53.000	55.640	52.750	54.140	54.140	650,000
2023-04-26	52.300	53.490	52.000	53.010	53.010	289,000
2023-04-20	56.000	56.400	52.720	53.040	53.040	854,500
2023-04-19	52.000	54.160	51.500	54.160	54.160	1,374,000
2023-04-18	50.000	50.430	48.510	50.390	50.390	1,060,500
2023-04-17	46.000	47.500	45.950	46.920	46.920	507,500
2023-04-13	45.600	45.800	44.770	44.990	44.990	105,500
2023-04-12	44.110	45.890	44.100	44.770	44.770	66,500
2023-04-11	44.700	45.000	44.600	44.810	44.810	77,000
2023-04-10	45.400	45.400	44.950	45.060	45.060	29,000
2023-04-07	46.100	46.850	45.540	45.920	45.920	209,500
2023-04-06	45.500	46.000	45.350	45.540	45.540	369,000
2023-04-05	45.250	45.900	45.100	45.280	45.280	49,500
2023-04-04	44.510	45.200	44.510	44.960	44.960	41,500
2023-04-03	44.990	45.390	44.500	44.710	44.710	44,000
2023-03-31	45.500	45.730	45.000	45.410	45.410	46,000
2023-03-30	45.740	45.740	44.350	45.190	45.190	79,000
2023-03-29	47.500	48.280	45.020	45.410	45.410	405,000
2023-03-28	47.710	48.020	47.050	47.170	47.170	464,500
2023-03-27	48.510	49.780	48.010	48.600	48.600	148,000
2023-03-24	50.490	50.490	48.750	48.930	48.930	59,000
2023-03-22	52.150	52.150	50.400	50.520	50.520	176,500
2023-03-21	52.520	53.300	52.000	52.100	52.100	516,500
2023-03-20	53.000	53.600	52.210	52.480	52.480	104,000
2023-03-17	54.900	55.000	53.300	53.460	53.460	315,500
2023-03-16	52.900	55.400	52.500	54.110	54.110	2,076,000
2023-03-15	51.900	53.250	51.300	52.470	52.470	536,000
2023-03-14	52.610	52.610	51.550	51.830	51.830	79,000
2023-03-13	53.990	54.300	52.550	52.990	52.990	134,500
2023-03-10	53.150	54.750	52.750	53.400	53.400	263,000
2023-03-09	52.990	54.240	52.410	53.340	53.340	315,000
2023-03-08	53.250	53.400	52.200	52.320	52.320	49,500
2023-03-07	54.750	55.350	52.700	52.980	52.980	227,500
2023-03-06	50.500	54.280	50.500	54.280	54.280	1,128,500
2023-03-03	50.000	51.250	49.980	50.500	50.500	166,000
2023-03-02	52.450	52.450	50.500	50.550	50.550	151,000
2023-03-01	52.000	52.500	50.550	51.600	51.600	120,000
2023-02-28	52.650	53.250	51.500	52.500	52.500	147,500

← NewerPage 15 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.