Sazgar Engineering Works Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,801.00 | 1,875.00 | 1,801.00 | 1,846.24 | 1,846.24 | 133,581 |
| 2025-10-30 | 1,780.00 | 1,823.90 | 1,780.00 | 1,792.07 | 1,792.07 | 63,634 |
| 2025-10-29 | 1,822.00 | 1,839.91 | 1,765.22 | 1,791.81 | 1,791.81 | 107,030 |
| 2025-10-28 | 1,840.00 | 1,855.18 | 1,820.00 | 1,822.40 | 1,822.40 | 31,416 |
| 2025-10-27 | 1,870.00 | 1,878.90 | 1,835.01 | 1,838.24 | 1,838.24 | 45,576 |
| 2025-10-24 | 1,893.01 | 1,899.00 | 1,871.10 | 1,880.00 | 1,880.00 | 45,278 |
| 2025-10-23 | 1,905.00 | 1,909.45 | 1,885.53 | 1,887.63 | 1,887.63 | 37,560 |
| 2025-10-22 | 1,890.00 | 1,915.00 | 1,871.88 | 1,898.15 | 1,898.15 | 115,096 |
| 2025-10-21 | 1,898.89 | 1,900.00 | 1,880.00 | 1,888.46 | 1,821.73 | 97,114 |
| 2025-10-20 | 1,920.00 | 1,920.00 | 1,884.01 | 1,889.45 | 1,889.45 | 77,328 |
| 2025-10-17 | 1,902.00 | 1,914.00 | 1,900.04 | 1,905.88 | 1,905.88 | 97,506 |
| 2025-10-16 | 1,895.00 | 1,915.00 | 1,895.00 | 1,901.10 | 1,901.10 | 116,600 |
| 2025-10-15 | 1,930.00 | 1,949.00 | 1,890.00 | 1,907.27 | 1,907.27 | 270,401 |
| 2025-10-14 | 1,856.00 | 1,934.00 | 1,856.00 | 1,923.94 | 1,923.94 | 187,005 |
| 2025-10-13 | 1,849.99 | 1,905.00 | 1,830.00 | 1,833.07 | 1,833.07 | 195,252 |
| 2025-10-10 | 1,885.00 | 1,910.00 | 1,820.00 | 1,875.52 | 1,875.52 | 127,025 |
| 2025-10-09 | 1,925.50 | 1,944.95 | 1,893.00 | 1,902.94 | 1,902.94 | 110,706 |
| 2025-10-08 | 1,912.88 | 1,945.00 | 1,890.00 | 1,922.04 | 1,922.04 | 145,381 |
| 2025-10-07 | 1,969.98 | 1,969.98 | 1,906.11 | 1,912.88 | 1,912.88 | 117,206 |
| 2025-10-06 | 1,980.41 | 1,983.00 | 1,940.10 | 1,952.89 | 1,952.89 | 213,921 |
| 2025-10-03 | 1,900.27 | 2,050.00 | 1,865.00 | 1,980.06 | 1,980.06 | 553,212 |
| 2025-10-02 | 1,895.00 | 1,925.00 | 1,865.00 | 1,900.27 | 1,900.27 | 179,882 |
| 2025-10-01 | 1,811.01 | 1,953.00 | 1,811.01 | 1,887.89 | 1,887.89 | 690,936 |
| 2025-09-30 | 1,712.47 | 1,855.00 | 1,712.47 | 1,808.43 | 1,808.43 | 529,144 |
| 2025-09-29 | 1,729.00 | 1,729.00 | 1,705.66 | 1,712.47 | 1,712.47 | 60,711 |
| 2025-09-26 | 1,722.00 | 1,730.00 | 1,716.00 | 1,720.35 | 1,720.35 | 84,894 |
| 2025-09-25 | 1,709.99 | 1,730.00 | 1,705.00 | 1,715.57 | 1,715.57 | 72,743 |
| 2025-09-24 | 1,711.51 | 1,722.00 | 1,700.00 | 1,703.00 | 1,703.00 | 56,325 |
| 2025-09-23 | 1,726.00 | 1,727.00 | 1,700.00 | 1,711.29 | 1,711.29 | 62,327 |
| 2025-09-22 | 1,713.00 | 1,759.98 | 1,712.50 | 1,719.67 | 1,719.67 | 236,194 |
| 2025-09-19 | 1,721.00 | 1,736.00 | 1,695.00 | 1,712.50 | 1,712.50 | 115,337 |
| 2025-09-18 | 1,741.00 | 1,745.00 | 1,695.00 | 1,720.37 | 1,720.37 | 229,384 |
| 2025-09-17 | 1,687.00 | 1,750.00 | 1,667.00 | 1,732.81 | 1,732.81 | 644,615 |
| 2025-09-16 | 1,655.00 | 1,711.90 | 1,648.00 | 1,697.28 | 1,697.28 | 389,411 |
| 2025-09-15 | 1,620.00 | 1,658.00 | 1,610.05 | 1,645.95 | 1,645.95 | 202,991 |
| 2025-09-12 | 1,630.00 | 1,636.00 | 1,610.00 | 1,620.68 | 1,620.68 | 112,439 |
| 2025-09-11 | 1,623.00 | 1,632.00 | 1,620.00 | 1,622.55 | 1,622.55 | 78,868 |
| 2025-09-10 | 1,634.03 | 1,639.00 | 1,620.00 | 1,623.53 | 1,623.53 | 126,618 |
| 2025-09-09 | 1,650.00 | 1,658.00 | 1,625.00 | 1,634.03 | 1,634.03 | 72,558 |
| 2025-09-08 | 1,651.00 | 1,666.66 | 1,623.00 | 1,641.00 | 1,641.00 | 156,078 |
| 2025-09-05 | 1,621.00 | 1,669.00 | 1,620.00 | 1,645.35 | 1,645.35 | 242,678 |
| 2025-09-04 | 1,600.00 | 1,628.00 | 1,591.00 | 1,618.05 | 1,618.05 | 178,202 |
| 2025-09-03 | 1,579.65 | 1,600.10 | 1,579.65 | 1,587.39 | 1,587.39 | 193,585 |
| 2025-09-02 | 1,645.50 | 1,645.50 | 1,575.00 | 1,579.65 | 1,579.65 | 249,090 |
| 2025-09-01 | 1,610.00 | 1,674.90 | 1,555.66 | 1,620.83 | 1,620.83 | 435,836 |
| 2025-08-29 | 1,693.00 | 1,789.97 | 1,622.06 | 1,637.64 | 1,637.64 | 807,688 |
| 2025-08-28 | 1,496.01 | 1,644.75 | 1,496.01 | 1,644.75 | 1,644.75 | 737,765 |
| 2025-08-27 | 1,475.00 | 1,500.00 | 1,470.00 | 1,495.23 | 1,495.23 | 136,401 |
| 2025-08-26 | 1,478.89 | 1,478.89 | 1,465.10 | 1,470.40 | 1,470.40 | 40,637 |
| 2025-08-25 | 1,479.65 | 1,483.00 | 1,469.06 | 1,472.15 | 1,472.15 | 38,642 |
| 2025-08-22 | 1,460.00 | 1,489.86 | 1,458.90 | 1,479.65 | 1,479.65 | 119,524 |
| 2025-08-21 | 1,472.51 | 1,479.00 | 1,456.00 | 1,462.22 | 1,462.22 | 93,582 |
| 2025-08-20 | 1,486.99 | 1,486.99 | 1,463.00 | 1,467.01 | 1,467.01 | 89,631 |
| 2025-08-19 | 1,485.60 | 1,500.00 | 1,479.03 | 1,481.65 | 1,481.65 | 125,712 |
| 2025-08-18 | 1,484.99 | 1,499.00 | 1,476.00 | 1,484.11 | 1,484.11 | 178,750 |
| 2025-08-15 | 1,480.00 | 1,489.00 | 1,460.30 | 1,470.91 | 1,470.91 | 110,659 |
| 2025-08-13 | 1,496.00 | 1,498.60 | 1,460.03 | 1,465.86 | 1,465.86 | 191,136 |
| 2025-08-12 | 1,460.01 | 1,504.99 | 1,411.11 | 1,488.70 | 1,488.70 | 785,124 |
| 2025-08-11 | 1,402.02 | 1,463.00 | 1,402.02 | 1,451.89 | 1,451.89 | 161,267 |
| 2025-08-08 | 1,459.00 | 1,460.00 | 1,425.00 | 1,428.69 | 1,428.69 | 143,774 |
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.