Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SAZEW.KAR stock page

Sazgar Engineering Works Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-231,947.001,950.001,901.001,910.721,910.72102,895
2026-07-221,964.001,985.001,942.001,948.271,948.2794,822
2026-07-211,984.002,008.001,958.001,964.191,964.19122,857
2026-07-201,979.001,980.001,960.001,975.151,975.1572,238
2026-07-172,008.002,008.001,980.001,982.651,982.65101,693
2026-07-162,000.002,015.001,987.001,999.191,999.19136,994
2026-07-151,996.002,028.001,994.011,998.271,998.27204,296
2026-07-142,025.002,064.001,990.801,998.491,998.49608,009
2026-07-132,015.002,033.001,975.002,011.742,011.74342,496
2026-07-102,050.002,073.802,016.032,019.972,019.97349,635
2026-07-092,020.002,094.002,014.002,054.392,054.39377,485
2026-07-082,081.002,099.002,036.502,061.732,061.73154,425
2026-07-072,124.002,124.002,086.602,090.782,090.78133,671
2026-07-062,110.002,125.002,110.002,120.072,120.0776,202
2026-07-032,100.002,119.002,091.752,105.602,105.6070,822
2026-07-022,090.002,125.002,088.032,098.272,098.2797,883
2026-07-012,070.002,115.002,065.002,088.032,088.03117,789
2026-06-302,079.002,079.002,050.002,063.492,063.4978,971
2026-06-292,065.002,079.992,057.502,062.252,062.2569,202
2026-06-242,088.702,125.002,072.002,077.432,077.43202,714
2026-06-232,119.192,119.192,082.002,088.702,088.7091,550
2026-06-222,131.002,134.002,106.032,108.192,108.1946,031
2026-06-192,141.502,148.982,101.112,123.052,123.05101,549
2026-06-182,140.082,150.002,137.002,141.512,141.5172,340
2026-06-172,169.002,175.002,134.552,143.572,143.57117,291
2026-06-162,160.002,175.102,130.002,152.692,152.69165,176
2026-06-152,148.442,165.002,121.272,152.812,152.81401,194
2026-06-122,081.062,113.002,081.002,093.472,093.47152,737
2026-06-112,079.002,080.002,050.022,073.552,073.5562,655
2026-06-102,110.002,115.002,080.002,084.432,084.43101,234
2026-06-092,123.992,139.002,108.102,110.192,110.19128,836
2026-06-082,120.002,154.002,101.202,115.412,115.41179,762
2026-06-052,130.002,140.002,117.182,132.392,132.39107,958
2026-06-042,123.872,137.502,116.002,123.982,123.9871,116
2026-06-032,125.002,148.992,115.002,123.872,123.87125,444
2026-06-022,185.152,191.052,105.112,140.312,140.31306,736
2026-06-012,175.002,214.002,170.002,177.472,177.47213,310
2026-05-292,201.012,239.392,170.002,216.552,216.55344,776
2026-05-252,183.002,220.002,175.012,205.292,205.29397,722
2026-05-222,175.002,181.992,140.002,156.012,156.0193,120
2026-05-212,200.002,207.002,161.502,168.612,168.61227,888
2026-05-202,167.952,179.992,145.002,173.712,173.71136,930
2026-05-192,181.002,187.982,152.012,158.952,158.95113,337
2026-05-182,182.762,195.002,141.012,149.122,149.12203,005
2026-05-152,119.002,235.002,111.002,210.372,210.37337,673
2026-05-142,150.002,164.992,111.002,121.612,121.61177,395
2026-05-132,111.002,171.902,111.002,140.942,140.94165,046
2026-05-122,231.502,249.982,165.002,172.332,172.33309,511
2026-05-112,160.002,274.992,152.002,230.032,230.03558,473
2026-05-082,180.002,191.002,151.122,181.662,181.66296,617
2026-05-072,160.002,199.002,152.002,193.492,193.49611,048
2026-05-062,105.002,170.002,100.002,151.362,151.36915,610
2026-05-052,039.002,068.002,011.062,055.802,055.80264,179
2026-05-041,999.002,140.001,999.002,040.072,040.07503,874
2026-04-301,980.002,000.001,930.001,967.911,967.91332,010
2026-04-292,045.002,075.002,000.002,003.312,003.31357,338
2026-04-282,046.002,074.992,026.002,030.452,030.45199,428
2026-04-272,110.002,120.002,060.002,088.952,088.95311,532
2026-04-242,005.552,140.001,982.002,098.862,098.86592,418
2026-04-232,128.002,128.002,005.012,041.282,041.28406,061
← NewerPage 2 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1820.0000 PKR
2026-04-3020.0000 PKR
2026-02-0615.0000 PKR
2025-10-2715.0000 PKR
2025-09-1720.0000 PKR
2025-04-2912.0000 PKR
2025-03-0610.0000 PKR
2024-11-0510.0000 PKR
2024-10-1712.0000 PKR
2024-04-298.0000 PKR
2023-10-184.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.