Sazgar Engineering Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	78.510	80.340	74.110	77.020	77.020	45,600
2022-03-10	81.000	81.000	79.860	80.060	80.060	52,600
2022-03-09	77.820	80.000	77.000	78.540	78.540	43,400
2022-03-08	76.000	80.750	75.000	77.980	77.980	57,800
2022-03-07	82.010	82.010	76.520	78.160	78.160	76,300
2022-03-04	83.050	83.500	81.910	82.110	82.110	31,000
2022-03-03	82.360	84.500	82.360	83.050	83.050	21,300
2022-03-02	84.400	84.450	80.530	83.790	83.790	45,800
2022-03-01	85.400	86.000	84.000	84.550	84.550	81,600
2022-02-28	84.700	84.990	82.000	84.730	84.730	59,300
2022-02-25	84.900	85.000	82.000	84.450	84.450	89,000
2022-02-24	87.000	88.000	81.520	81.570	81.570	234,900
2022-02-23	89.500	90.000	87.020	88.120	88.120	58,100
2022-02-22	90.000	90.000	87.000	88.200	88.200	50,800
2022-02-21	90.200	90.890	89.700	89.760	89.760	67,100
2022-02-18	90.000	91.000	90.000	90.180	90.180	104,700
2022-02-17	93.010	93.500	91.600	92.070	92.070	51,600
2022-02-16	94.010	94.700	92.300	92.830	92.830	43,200
2022-02-15	90.150	95.000	90.150	93.470	93.470	102,300
2022-02-14	93.220	93.500	90.700	90.880	90.880	111,500
2022-02-11	92.750	96.500	92.750	93.730	93.730	323,600
2022-02-10	90.850	94.520	90.850	92.730	92.730	252,300
2022-02-09	92.400	92.900	91.060	91.510	91.510	116,700
2022-02-08	91.010	93.000	90.500	92.660	92.660	57,800
2022-02-07	92.500	93.000	91.030	91.210	91.210	51,600
2022-02-04	93.000	93.000	92.000	92.250	92.250	66,700
2022-02-03	94.900	94.900	92.000	92.960	92.960	155,200
2022-02-02	93.500	94.500	92.500	93.470	93.470	93,600
2022-02-01	92.700	94.700	92.700	93.140	81.634	109,900
2022-01-31	89.100	94.000	89.100	92.700	92.700	128,500
2022-01-28	89.790	90.400	88.700	89.790	89.790	37,100
2022-01-27	90.010	91.500	89.500	89.680	89.680	93,400
2022-01-26	90.000	90.670	89.000	89.500	89.500	41,600
2022-01-25	91.800	93.550	89.810	90.330	90.330	46,100
2022-01-24	90.510	91.800	89.500	90.150	90.150	56,500
2022-01-21	89.800	94.000	89.800	91.500	91.500	56,200
2022-01-20	91.800	93.500	86.260	92.410	92.410	88,800
2022-01-19	96.390	96.970	93.000	93.210	93.210	79,200
2022-01-18	96.250	98.000	95.900	96.080	96.080	63,400
2022-01-17	97.500	98.000	96.000	96.740	96.740	56,300
2022-01-14	98.010	98.600	97.150	97.880	97.880	47,200
2022-01-13	98.600	98.700	97.310	97.890	97.890	42,400
2022-01-12	99.600	101.50	98.000	98.360	98.360	166,600
2022-01-11	99.500	100.90	99.500	100.02	100.02	121,700
2022-01-10	99.000	100.00	98.140	99.460	99.460	75,300
2022-01-07	99.510	100.87	98.500	99.080	99.080	135,000
2022-01-06	101.30	101.30	95.110	99.390	99.390	140,000
2022-01-05	103.00	104.10	101.02	102.59	102.59	171,100
2022-01-04	99.000	104.10	98.990	103.45	103.45	591,100
2022-01-03	97.980	99.250	97.800	98.230	98.230	54,100
2021-12-31	97.500	100.50	97.000	97.320	85.297	182,100
2021-12-30	99.000	99.980	98.500	99.180	86.927	74,300
2021-12-29	98.090	98.980	97.400	98.240	86.104	75,700
2021-12-28	97.900	98.890	96.640	98.190	86.060	41,500
2021-12-27	98.010	98.700	97.020	97.840	85.753	19,900
2021-12-24	99.500	101.49	98.000	98.920	86.699	67,900
2021-12-23	101.70	101.71	99.980	100.43	88.023	108,100
2021-12-22	102.48	103.90	101.10	101.70	89.136	364,200
2021-12-21	100.00	103.82	99.400	101.59	89.040	510,700
2021-12-20	95.110	101.08	94.010	99.490	87.199	582,400

← NewerPage 20 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.