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
2026-04-222,225.062,230.002,121.012,130.522,130.52384,249
2026-04-212,241.012,283.002,211.002,220.922,220.92341,288
2026-04-202,200.002,299.002,151.102,227.682,227.68859,085
2026-04-172,174.982,244.722,145.002,233.702,233.70542,079
2026-04-162,175.002,200.002,135.002,154.812,154.81578,504
2026-04-152,079.802,178.992,076.972,151.952,151.95775,733
2026-04-141,910.002,038.441,910.002,016.252,016.251,019,834
2026-04-131,900.001,900.001,861.001,868.331,868.33435,179
2026-04-101,899.001,964.991,890.001,940.871,940.87532,905
2026-04-091,830.001,949.901,800.001,881.251,881.251,426,526
2026-04-081,791.451,791.451,791.451,791.451,791.45316,333
2026-04-071,629.001,637.981,599.001,628.591,628.59484,976
2026-04-061,611.501,655.001,595.001,632.501,632.50355,043
2026-04-031,601.551,638.991,601.551,605.551,605.55283,613
2026-04-021,650.001,675.001,610.001,650.421,650.42414,669
2026-04-011,650.001,731.001,650.001,686.341,686.34721,936
2026-03-311,560.001,647.981,520.001,627.601,627.60703,574
2026-03-301,660.001,679.991,538.001,553.001,553.00503,771
2026-03-271,692.621,703.991,640.001,651.591,651.59238,479
2026-03-261,755.001,755.001,689.991,692.621,692.62309,563
2026-03-251,779.991,793.001,732.001,758.331,758.33589,654
2026-03-241,832.401,890.001,748.031,756.741,756.74374,725
2026-03-191,847.001,847.001,786.001,811.951,811.95223,408
2026-03-181,805.001,886.981,799.001,856.411,856.41215,608
2026-03-171,790.051,823.001,775.001,792.451,792.45105,841
2026-03-161,839.981,850.001,780.001,789.201,789.20146,576
2026-03-131,851.001,880.301,801.111,842.551,842.55104,934
2026-03-121,939.041,950.001,850.111,871.081,871.08248,059
2026-03-111,961.892,009.981,920.001,939.041,939.04217,377
2026-03-101,990.002,089.991,920.001,961.891,961.89449,638
2026-03-091,980.502,050.001,918.971,918.971,918.97230,697
2026-03-062,160.002,168.522,100.002,132.192,132.19118,957
2026-03-052,073.712,174.992,073.712,156.422,156.42145,746
2026-03-042,120.002,120.002,015.002,073.712,073.7185,430
2026-03-031,972.862,071.001,972.862,049.792,049.79273,139
2026-03-021,980.002,200.001,970.951,972.861,972.86522,185
2026-02-272,224.992,299.002,010.002,189.942,189.94165,595
2026-02-262,089.802,240.142,000.012,218.202,218.20232,288
2026-02-252,129.992,155.002,081.002,089.672,089.67115,199
2026-02-242,145.002,178.002,070.012,132.592,132.59196,782
2026-02-232,275.002,280.002,090.002,143.722,143.72221,562
2026-02-202,238.692,255.002,200.002,232.342,232.34117,389
2026-02-192,303.022,324.902,220.002,238.692,238.6998,700
2026-02-182,255.002,325.002,201.002,298.222,298.22231,212
2026-02-172,283.982,294.002,200.202,235.442,235.44245,588
2026-02-162,356.002,356.002,260.002,283.982,283.98290,964
2026-02-132,349.992,390.002,312.012,356.272,356.27323,953
2026-02-122,312.572,394.992,300.002,328.262,328.26404,998
2026-02-112,390.012,395.002,290.002,312.572,312.57381,981
2026-02-102,475.002,478.002,363.002,379.972,379.97413,739
2026-02-092,350.012,487.002,350.012,455.812,455.811,014,762
2026-02-062,268.002,350.002,210.002,332.252,332.25640,776
2026-02-042,305.002,335.002,250.002,271.472,271.47432,387
2026-02-032,374.002,429.002,290.102,302.052,302.05902,596
2026-02-022,150.012,354.002,150.012,342.932,342.931,338,305
2026-01-302,116.002,184.002,112.002,146.482,146.48419,229
2026-01-292,189.002,189.002,081.152,109.372,109.37486,413
2026-01-282,114.002,205.002,080.002,156.542,156.54662,618
2026-01-272,190.002,290.002,080.002,107.082,107.081,674,565
2026-01-261,972.002,149.001,970.002,149.002,149.001,286,748
← NewerPage 3 of 21 · 1,241 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.