Sazgar Engineering Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	64.000	64.000	61.050	61.440	61.440	87,000
2022-06-10	64.000	64.500	63.500	63.900	63.900	51,400
2022-06-09	64.000	64.100	63.500	63.670	63.670	128,600
2022-06-08	64.510	65.500	63.600	63.840	63.840	162,900
2022-06-07	66.500	66.500	64.610	64.860	64.860	40,900
2022-06-06	66.100	66.980	65.530	66.000	66.000	22,700
2022-06-03	69.000	69.000	65.000	66.220	66.220	31,700
2022-06-02	67.020	67.350	66.240	66.300	66.300	33,200
2022-06-01	67.050	67.800	67.000	67.200	67.200	16,100
2022-05-31	67.100	67.600	67.020	67.340	67.340	25,600
2022-05-30	67.610	68.590	67.050	67.670	67.670	36,700
2022-05-27	68.500	71.000	67.510	68.080	68.080	313,900
2022-05-26	67.000	68.000	66.500	67.300	67.300	338,400
2022-05-25	65.050	67.500	65.050	67.190	67.190	24,000
2022-05-24	67.120	67.600	66.000	66.750	66.750	41,800
2022-05-23	67.400	67.900	67.010	67.350	67.350	31,700
2022-05-20	67.300	69.490	67.300	68.550	68.550	37,300
2022-05-19	69.510	69.510	68.000	68.090	68.090	36,000
2022-05-18	67.500	70.200	67.000	69.560	69.560	65,800
2022-05-17	67.770	68.200	67.000	67.160	67.160	27,300
2022-05-16	68.500	70.280	66.860	67.760	67.760	50,700
2022-05-13	69.100	70.100	69.000	69.900	69.900	82,600
2022-05-12	66.750	71.500	65.010	69.070	69.070	123,500
2022-05-11	71.150	71.500	66.200	66.750	66.750	154,000
2022-05-10	70.500	72.900	70.500	71.560	71.560	44,900
2022-05-09	74.600	74.600	71.800	71.920	71.920	114,900
2022-05-06	75.500	77.290	75.500	76.070	76.070	27,000
2022-04-28	76.520	76.980	75.000	76.780	76.780	61,600
2022-04-27	78.900	78.900	76.560	77.520	77.520	55,900
2022-04-26	81.100	82.000	78.250	79.050	79.050	68,100
2022-04-25	83.000	83.500	80.990	81.160	81.160	198,100
2022-04-22	81.000	81.500	80.500	80.810	80.810	50,200
2022-04-21	81.310	81.980	80.110	80.500	80.500	23,400
2022-04-20	83.550	84.000	81.300	81.680	81.680	83,800
2022-04-19	84.000	86.490	83.010	84.250	84.250	152,600
2022-04-18	88.990	89.000	82.150	83.690	83.690	197,000
2022-04-15	90.010	90.990	88.000	88.410	88.410	178,400
2022-04-14	88.510	94.060	87.500	89.780	89.780	1,094,000
2022-04-13	81.580	87.500	81.500	87.500	87.500	389,700
2022-04-12	80.300	81.700	78.050	81.400	81.400	130,300
2022-04-11	78.000	79.800	78.000	79.800	79.800	120,200
2022-04-08	74.000	74.550	73.500	74.240	74.240	39,900
2022-04-07	73.400	74.000	72.550	73.000	73.000	21,700
2022-04-06	73.050	74.750	72.700	73.130	73.130	19,300
2022-04-05	72.940	73.990	72.110	72.770	72.770	15,200
2022-04-04	73.050	75.000	72.250	72.940	72.940	39,800
2022-04-01	75.900	77.500	75.500	76.660	76.660	96,900
2022-03-31	73.010	76.000	73.010	75.720	75.720	69,300
2022-03-30	74.270	75.500	73.250	73.890	73.890	108,800
2022-03-29	74.510	76.350	74.150	74.910	74.910	220,500
2022-03-28	72.980	74.720	71.850	74.150	74.150	208,800
2022-03-25	72.800	72.800	70.800	71.910	71.910	36,100
2022-03-24	72.400	73.000	70.500	72.470	72.470	56,800
2022-03-22	72.250	73.810	72.250	72.530	72.530	38,700
2022-03-21	73.500	74.300	72.500	72.710	72.710	35,300
2022-03-18	76.510	76.510	72.500	73.050	73.050	95,800
2022-03-17	78.900	78.900	77.000	77.370	77.370	20,000
2022-03-16	76.150	79.990	76.150	78.320	78.320	69,400
2022-03-15	76.760	77.850	75.520	77.040	77.040	35,200
2022-03-14	77.990	77.990	74.200	75.730	75.730	46,300

← NewerPage 19 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.