Sazgar Engineering Works Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 90.500 | 94.500 | 90.500 | 94.030 | 82.414 | 39,000 |
| 2021-12-16 | 97.010 | 98.000 | 93.000 | 93.580 | 82.019 | 100,100 |
| 2021-12-15 | 91.990 | 96.630 | 91.700 | 96.630 | 84.692 | 258,800 |
| 2021-12-14 | 86.700 | 90.750 | 86.000 | 89.890 | 78.785 | 84,200 |
| 2021-12-13 | 90.000 | 91.880 | 86.270 | 87.670 | 76.839 | 90,800 |
| 2021-12-10 | 93.660 | 93.660 | 89.510 | 91.300 | 80.021 | 47,200 |
| 2021-12-09 | 97.000 | 97.000 | 92.600 | 93.650 | 82.081 | 77,300 |
| 2021-12-08 | 98.000 | 99.460 | 95.270 | 96.800 | 84.841 | 49,100 |
| 2021-12-07 | 95.870 | 97.850 | 95.130 | 96.790 | 84.833 | 107,200 |
| 2021-12-06 | 95.900 | 97.500 | 93.570 | 94.040 | 82.422 | 62,400 |
| 2021-12-03 | 96.000 | 99.000 | 92.010 | 94.570 | 82.887 | 107,400 |
| 2021-12-02 | 105.12 | 105.14 | 97.360 | 97.880 | 85.788 | 192,200 |
| 2021-12-01 | 103.40 | 106.75 | 103.00 | 105.25 | 92.247 | 94,300 |
| 2021-11-30 | 105.00 | 105.75 | 101.80 | 102.52 | 89.855 | 70,200 |
| 2021-11-29 | 100.00 | 105.89 | 100.00 | 104.98 | 92.011 | 193,600 |
| 2021-11-26 | 99.410 | 103.00 | 99.120 | 101.10 | 88.610 | 110,600 |
| 2021-11-25 | 100.95 | 101.45 | 97.000 | 99.410 | 87.129 | 58,000 |
| 2021-11-24 | 103.05 | 103.50 | 95.750 | 99.270 | 87.006 | 109,900 |
| 2021-11-23 | 110.99 | 111.50 | 102.89 | 103.46 | 90.679 | 166,900 |
| 2021-11-22 | 112.99 | 112.99 | 110.00 | 110.09 | 96.490 | 67,600 |
| 2021-11-19 | 113.26 | 114.90 | 112.80 | 113.22 | 99.233 | 118,600 |
| 2021-11-18 | 113.50 | 115.00 | 112.01 | 113.14 | 99.163 | 107,500 |
| 2021-11-17 | 117.10 | 117.55 | 111.51 | 113.05 | 99.084 | 173,100 |
| 2021-11-16 | 115.55 | 119.65 | 115.55 | 119.34 | 104.60 | 111,400 |
| 2021-11-15 | 117.00 | 117.00 | 115.02 | 115.53 | 101.26 | 50,000 |
| 2021-11-12 | 117.40 | 118.50 | 115.80 | 116.28 | 101.91 | 75,900 |
| 2021-11-11 | 121.07 | 121.07 | 117.00 | 117.39 | 102.89 | 76,100 |
| 2021-11-10 | 118.99 | 120.60 | 117.55 | 118.92 | 104.23 | 133,600 |
| 2021-11-09 | 123.50 | 123.55 | 118.01 | 118.16 | 103.56 | 204,400 |
| 2021-11-08 | 126.10 | 126.10 | 122.60 | 123.21 | 107.99 | 172,500 |
| 2021-11-05 | 125.90 | 129.89 | 125.11 | 126.00 | 110.43 | 375,300 |
| 2021-11-04 | 126.00 | 126.00 | 123.01 | 124.92 | 109.49 | 174,300 |
| 2021-11-03 | 126.00 | 126.98 | 124.05 | 125.18 | 109.72 | 127,500 |
| 2021-11-02 | 123.14 | 129.43 | 123.10 | 125.10 | 109.65 | 235,800 |
| 2021-11-01 | 120.45 | 124.99 | 119.55 | 122.82 | 107.65 | 220,600 |
| 2021-10-29 | 118.00 | 119.74 | 116.60 | 118.49 | 103.85 | 107,900 |
| 2021-10-28 | 118.51 | 121.45 | 118.00 | 118.32 | 103.70 | 87,100 |
| 2021-10-27 | 119.50 | 122.00 | 118.01 | 118.22 | 103.62 | 115,100 |
| 2021-10-26 | 118.20 | 119.00 | 117.00 | 117.01 | 102.55 | 63,800 |
| 2021-10-25 | 120.00 | 120.00 | 118.00 | 119.00 | 104.30 | 43,300 |
| 2021-10-22 | 122.90 | 122.90 | 117.66 | 119.90 | 105.09 | 125,400 |
| 2021-10-21 | 125.00 | 126.50 | 122.90 | 123.06 | 107.86 | 116,700 |
← NewerPage 21 of 21 · 1,242 trading days
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.