Sazgar Engineering Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	61.000	61.000	58.700	58.770	58.770	55,000
2022-12-02	60.000	63.000	59.950	60.240	60.240	259,500
2022-12-01	58.620	61.500	58.400	60.430	60.430	169,000
2022-11-30	58.760	59.400	58.150	58.580	58.580	48,000
2022-11-29	58.800	59.780	57.800	58.950	58.950	87,000
2022-11-28	60.000	60.980	58.060	58.690	58.690	229,000
2022-11-25	63.990	63.990	62.290	62.760	62.760	172,000
2022-11-24	59.250	64.030	59.250	63.580	63.580	770,500
2022-11-23	59.000	59.980	59.000	59.570	59.570	8,000
2022-11-22	59.000	60.000	58.600	59.370	59.370	45,500
2022-11-21	58.110	60.780	58.100	59.090	59.090	62,500
2022-11-18	60.390	60.390	58.800	59.260	59.260	31,500
2022-11-17	64.000	64.000	60.000	60.360	60.360	493,000
2022-11-16	56.620	61.450	56.620	61.450	61.450	274,500
2022-11-15	56.000	58.190	55.550	57.170	57.170	95,000
2022-11-14	56.010	56.990	55.550	56.360	56.360	22,000
2022-11-11	56.610	57.290	56.000	56.570	56.570	34,000
2022-11-10	57.000	58.000	57.000	57.460	57.460	69,500
2022-11-08	54.710	57.970	54.650	56.970	56.970	54,000
2022-11-07	56.470	56.600	55.410	55.960	55.960	38,000
2022-11-04	55.250	56.850	54.650	55.220	55.220	70,500
2022-11-03	55.000	58.550	54.900	57.210	57.210	243,000
2022-11-02	55.250	55.300	53.650	54.470	54.470	102,000
2022-11-01	52.000	55.390	51.160	55.370	55.370	213,500
2022-10-31	51.160	52.500	51.160	51.530	51.530	22,000
2022-10-28	54.100	54.100	51.010	51.160	51.160	93,500
2022-10-27	56.360	56.960	54.900	55.130	55.130	43,500
2022-10-26	59.880	59.880	56.050	56.310	56.310	81,000
2022-10-25	60.600	61.330	59.500	59.600	59.600	86,500
2022-10-24	62.480	62.480	60.550	61.330	61.330	26,000
2022-10-21	60.360	61.610	59.900	60.590	60.590	72,000
2022-10-20	61.590	62.500	61.000	61.220	61.220	93,500
2022-10-19	60.990	63.350	60.990	61.600	61.600	336,000
2022-10-18	60.920	61.470	60.010	60.090	60.090	83,000
2022-10-17	60.500	61.000	60.000	60.130	60.130	39,000
2022-10-14	62.500	62.500	60.700	61.240	61.240	65,000
2022-10-13	60.010	61.250	60.000	61.000	61.000	124,000
2022-10-12	59.790	62.400	59.500	60.510	60.510	361,000
2022-10-11	58.620	59.890	58.620	59.270	59.270	60,000
2022-10-10	59.350	59.400	58.910	59.080	59.080	21,500
2022-10-07	59.600	59.890	58.800	59.220	59.220	49,500
2022-10-06	58.630	59.900	58.630	59.640	59.640	86,000
2022-10-05	58.650	59.000	58.630	58.670	58.670	46,500
2022-10-04	60.000	60.000	58.630	58.970	58.970	73,000
2022-10-03	60.300	60.300	59.500	59.520	59.520	49,500
2022-10-01	60.000	60.000	59.020	59.550	59.550	61,500
2022-09-30	60.000	60.000	59.020	59.550	59.550	61,500
2022-09-29	60.510	61.000	59.620	60.660	60.660	222,000
2022-09-28	62.800	63.700	62.320	62.940	62.940	76,000
2022-09-27	61.470	63.380	61.410	62.740	62.740	164,000
2022-09-26	59.510	60.650	59.510	60.400	60.400	34,500
2022-09-23	60.600	60.600	59.000	59.140	59.140	24,500
2022-09-22	59.890	59.890	58.000	58.940	58.940	21,000
2022-09-21	60.000	60.400	59.190	59.890	59.890	18,000
2022-09-20	61.400	61.500	59.950	60.000	60.000	39,000
2022-09-19	61.500	61.500	60.000	60.120	60.120	37,000
2022-09-16	62.390	62.390	61.300	61.800	61.800	19,500
2022-09-15	62.050	62.600	61.050	61.400	61.400	39,500
2022-09-14	62.180	63.000	61.500	62.000	62.000	56,500
2022-09-13	62.500	62.990	62.110	62.180	62.180	27,000

← NewerPage 17 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.