Sazgar Engineering Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	62.700	62.700	62.100	62.400	62.400	25,500
2022-09-09	62.700	63.490	62.370	62.720	62.720	34,000
2022-09-08	62.350	63.250	62.350	62.560	62.560	29,500
2022-09-07	62.810	63.990	62.810	63.150	63.150	40,000
2022-09-06	63.050	63.720	62.600	63.340	63.340	35,500
2022-09-05	64.050	64.610	63.100	63.240	63.240	36,500
2022-09-02	65.150	65.150	64.210	64.430	64.430	28,000
2022-09-01	64.800	65.250	64.400	64.470	64.470	30,000
2022-08-31	64.500	64.870	64.110	64.570	64.570	28,500
2022-08-30	65.010	65.990	64.000	64.170	64.170	105,000
2022-08-29	64.100	64.990	63.200	64.060	64.060	149,000
2022-08-26	66.000	66.000	64.820	64.940	64.940	64,500
2022-08-25	67.170	67.250	65.600	65.830	65.830	114,000
2022-08-24	67.650	68.880	67.100	67.370	67.370	211,500
2022-08-23	67.500	68.510	67.100	67.250	67.250	137,000
2022-08-22	67.550	68.980	65.800	66.240	66.240	205,000
2022-08-19	65.500	68.010	64.900	67.470	67.470	236,000
2022-08-18	66.010	67.600	65.350	65.680	65.680	71,500
2022-08-17	66.550	67.500	66.100	66.550	66.550	62,000
2022-08-16	68.950	69.000	66.510	66.770	66.770	164,500
2022-08-15	69.300	70.350	68.150	68.590	68.590	341,000
2022-08-12	65.000	69.000	64.510	68.610	68.610	553,500
2022-08-11	65.610	66.000	64.200	64.570	64.570	83,500
2022-08-10	63.900	67.300	63.700	65.960	65.960	449,000
2022-08-05	61.450	64.990	61.450	63.580	63.580	326,500
2022-08-04	63.010	64.000	62.250	62.470	62.470	91,000
2022-08-03	61.880	63.990	60.800	62.670	62.670	218,500
2022-08-02	59.950	61.000	59.840	60.680	60.680	18,000
2022-08-01	60.020	60.300	59.000	59.980	59.980	19,500
2022-07-29	60.200	61.600	59.500	59.900	59.900	93,000
2022-07-28	61.000	62.500	60.000	61.110	61.110	66,500
2022-07-27	59.000	61.000	58.850	60.040	60.040	75,000
2022-07-26	58.230	59.900	58.230	59.010	59.010	38,000
2022-07-25	58.170	59.490	58.170	58.720	58.720	27,000
2022-07-22	58.000	61.000	58.000	59.940	59.940	90,500
2022-07-21	61.870	61.870	58.000	58.530	58.530	85,500
2022-07-20	61.000	61.250	60.050	60.550	60.550	32,500
2022-07-19	64.980	65.490	60.700	60.940	60.940	245,000
2022-07-18	64.100	66.500	63.930	64.120	64.120	87,000
2022-07-15	66.360	67.440	66.030	66.230	66.230	99,000
2022-07-14	67.950	69.290	67.000	67.330	67.330	117,000
2022-07-13	65.010	68.490	65.010	68.040	68.040	318,000
2022-07-07	65.100	67.400	65.000	65.980	65.980	145,000
2022-07-06	65.750	67.400	65.050	65.510	65.510	98,000
2022-07-05	68.900	68.900	65.200	65.400	65.400	273,500
2022-07-04	66.000	69.990	65.510	68.040	68.040	786,000
2022-07-01	62.790	66.770	61.700	65.200	65.200	718,000
2022-06-30	62.700	63.150	62.000	62.120	62.120	67,600
2022-06-29	62.400	62.730	61.830	62.150	62.150	112,000
2022-06-28	64.000	64.010	62.020	62.270	62.270	72,900
2022-06-27	61.510	63.500	61.100	63.000	63.000	108,000
2022-06-24	65.800	65.800	60.250	61.310	61.310	351,400
2022-06-23	62.480	66.730	62.050	65.130	65.130	971,200
2022-06-22	63.000	63.990	61.930	62.080	62.080	181,000
2022-06-21	61.000	62.990	61.000	62.420	62.420	109,300
2022-06-20	61.360	62.300	60.500	61.050	61.050	39,900
2022-06-17	60.210	62.700	60.200	61.930	61.930	84,600
2022-06-16	60.810	61.470	59.500	60.880	60.880	186,300
2022-06-15	60.940	61.800	60.800	61.560	61.560	29,600
2022-06-14	61.440	61.700	60.020	60.940	60.940	73,900

← NewerPage 18 of 21 · 1,242 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.