Sazgar Engineering Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	57.990	57.990	51.510	52.690	52.690	861,500
2023-02-24	54.550	56.450	54.000	55.430	55.430	650,500
2023-02-23	54.300	56.000	53.100	54.350	54.350	636,000
2023-02-22	56.000	56.400	54.410	54.930	54.930	413,000
2023-02-21	61.000	61.000	55.300	55.960	55.960	1,507,500
2023-02-20	59.000	59.000	56.000	58.230	58.230	1,071,500
2023-02-17	53.500	57.200	53.010	56.310	56.310	949,500
2023-02-16	52.300	54.400	51.300	53.370	53.370	500,500
2023-02-15	52.490	53.000	51.300	51.860	51.860	218,500
2023-02-14	50.500	54.080	50.350	52.040	52.040	1,670,500
2023-02-13	50.990	51.750	50.210	50.310	50.310	216,500
2023-02-10	48.750	51.450	48.500	49.960	49.960	463,000
2023-02-09	49.400	50.000	48.990	49.480	49.480	351,500
2023-02-08	46.600	49.710	46.600	49.560	49.560	615,500
2023-02-07	47.410	47.900	46.000	46.250	46.250	128,000
2023-02-06	47.600	48.690	47.010	47.470	47.470	26,500
2023-02-03	48.500	49.250	47.500	47.970	47.970	37,500
2023-02-02	48.000	48.350	47.600	48.200	48.200	28,000
2023-02-01	47.120	48.810	47.120	48.200	48.200	8,000
2023-01-31	48.700	49.050	48.000	48.240	48.240	40,000
2023-01-30	48.700	49.400	48.000	48.000	48.000	29,000
2023-01-27	48.050	48.800	46.100	48.000	48.000	45,500
2023-01-26	46.000	49.580	46.000	48.650	48.650	154,500
2023-01-25	45.660	46.900	45.660	46.130	46.130	34,000
2023-01-24	45.500	45.950	45.160	45.430	45.430	22,000
2023-01-23	44.800	45.400	44.500	45.200	45.200	9,000
2023-01-20	45.350	46.000	45.200	45.820	45.820	22,500
2023-01-19	44.020	46.990	44.020	45.110	45.110	8,000
2023-01-18	45.000	45.500	44.000	44.740	44.740	31,000
2023-01-17	48.100	48.100	45.000	45.480	45.480	48,500
2023-01-16	48.030	48.750	48.020	48.100	48.100	33,500
2023-01-13	47.800	49.500	47.650	48.750	48.750	76,000
2023-01-12	49.350	49.700	49.000	49.260	49.260	73,000
2023-01-11	49.030	49.470	48.810	48.810	48.810	31,500
2023-01-10	49.930	50.500	48.800	49.050	49.050	131,500
2023-01-09	50.050	50.050	48.020	48.570	48.570	68,500
2023-01-06	51.450	52.000	50.000	50.710	50.710	104,500
2023-01-05	49.000	51.600	49.000	50.810	50.810	407,000
2023-01-04	48.550	48.900	48.200	48.220	48.220	19,000
2023-01-03	48.990	49.000	48.380	48.550	48.550	12,000
2023-01-02	47.500	49.400	47.500	48.820	48.820	44,500
2022-12-30	48.950	49.490	48.310	48.820	48.820	82,500
2022-12-29	46.500	48.810	46.200	48.250	48.250	169,000
2022-12-28	48.200	48.200	46.000	46.640	46.640	124,500
2022-12-27	47.900	48.100	47.750	47.870	47.870	8,000
2022-12-26	48.000	48.850	48.000	48.300	48.300	65,500
2022-12-23	48.000	48.000	47.310	47.480	47.480	17,500
2022-12-22	47.900	49.000	47.050	47.840	47.840	147,000
2022-12-21	47.950	48.450	47.000	47.500	47.500	148,500
2022-12-20	51.830	51.830	47.980	48.290	48.290	119,500
2022-12-19	51.500	52.790	51.500	51.870	51.870	25,500
2022-12-16	53.500	53.500	52.000	52.330	52.330	50,500
2022-12-15	55.000	55.000	53.500	53.690	53.690	46,500
2022-12-14	55.250	56.000	54.950	55.050	55.050	65,500
2022-12-13	56.500	57.000	55.280	55.630	55.630	55,000
2022-12-12	56.520	57.590	55.900	56.260	56.260	53,000
2022-12-09	58.000	58.000	56.350	56.900	56.900	58,500
2022-12-08	57.630	60.200	57.220	57.470	57.470	225,000
2022-12-07	58.350	59.990	57.700	58.080	58.080	112,500
2022-12-06	58.800	60.300	58.400	58.580	58.580	124,000

← NewerPage 16 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.