Sazgar Engineering Works Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,460.00 | 1,465.00 | 1,435.00 | 1,450.74 | 1,450.74 | 312,692 |
| 2025-08-06 | 1,355.00 | 1,484.70 | 1,351.50 | 1,451.01 | 1,451.01 | 1,020,966 |
| 2025-08-05 | 1,320.00 | 1,363.50 | 1,308.00 | 1,351.68 | 1,351.68 | 468,268 |
| 2025-08-04 | 1,310.00 | 1,320.00 | 1,300.20 | 1,314.74 | 1,314.74 | 74,640 |
| 2025-08-01 | 1,315.00 | 1,318.18 | 1,302.58 | 1,308.93 | 1,308.93 | 70,834 |
| 2025-07-31 | 1,322.00 | 1,333.00 | 1,307.01 | 1,314.58 | 1,314.58 | 194,370 |
| 2025-07-30 | 1,325.00 | 1,355.00 | 1,302.10 | 1,317.53 | 1,317.53 | 471,240 |
| 2025-07-29 | 1,324.99 | 1,360.00 | 1,317.00 | 1,324.25 | 1,324.25 | 567,781 |
| 2025-07-28 | 1,252.00 | 1,333.00 | 1,250.00 | 1,312.90 | 1,312.90 | 883,921 |
| 2025-07-25 | 1,267.50 | 1,283.00 | 1,246.41 | 1,249.99 | 1,249.99 | 130,490 |
| 2025-07-24 | 1,275.00 | 1,285.00 | 1,265.00 | 1,267.43 | 1,267.43 | 100,386 |
| 2025-07-23 | 1,256.11 | 1,290.00 | 1,245.52 | 1,272.51 | 1,272.51 | 256,070 |
| 2025-07-22 | 1,265.00 | 1,270.00 | 1,151.00 | 1,256.11 | 1,256.11 | 92,189 |
| 2025-07-21 | 1,271.00 | 1,278.00 | 1,251.00 | 1,262.92 | 1,262.92 | 152,230 |
| 2025-07-18 | 1,299.00 | 1,299.00 | 1,258.50 | 1,270.82 | 1,270.82 | 180,765 |
| 2025-07-17 | 1,285.00 | 1,307.00 | 1,282.09 | 1,293.29 | 1,293.29 | 61,544 |
| 2025-07-16 | 1,305.00 | 1,314.80 | 1,285.00 | 1,293.27 | 1,293.27 | 140,248 |
| 2025-07-15 | 1,285.00 | 1,332.00 | 1,285.00 | 1,301.71 | 1,301.71 | 575,685 |
| 2025-07-14 | 1,245.00 | 1,290.00 | 1,225.00 | 1,278.65 | 1,278.65 | 588,349 |
| 2025-07-11 | 1,224.48 | 1,250.00 | 1,220.00 | 1,227.11 | 1,227.11 | 307,152 |
| 2025-07-10 | 1,205.00 | 1,226.00 | 1,191.00 | 1,221.65 | 1,221.65 | 333,128 |
| 2025-07-09 | 1,205.00 | 1,205.00 | 1,188.10 | 1,194.98 | 1,194.98 | 76,758 |
| 2025-07-08 | 1,208.00 | 1,214.48 | 1,191.02 | 1,198.89 | 1,198.89 | 198,726 |
| 2025-07-07 | 1,199.99 | 1,209.95 | 1,199.99 | 1,204.61 | 1,204.61 | 178,614 |
| 2025-07-04 | 1,172.00 | 1,248.85 | 1,165.00 | 1,192.32 | 1,192.32 | 871,489 |
| 2025-07-03 | 1,138.00 | 1,186.00 | 1,130.01 | 1,163.45 | 1,163.45 | 338,738 |
| 2025-07-02 | 1,145.00 | 1,145.00 | 1,133.02 | 1,140.07 | 1,140.07 | 139,568 |
| 2025-07-01 | 1,147.77 | 1,147.77 | 1,125.00 | 1,130.70 | 1,130.70 | 64,383 |
| 2025-06-30 | 1,140.00 | 1,156.00 | 1,120.50 | 1,139.82 | 1,139.82 | 168,307 |
| 2025-06-27 | 1,091.00 | 1,156.56 | 1,091.00 | 1,137.78 | 1,137.78 | 407,012 |
| 2025-06-26 | 1,099.99 | 1,107.00 | 1,090.99 | 1,094.57 | 1,094.57 | 182,284 |
| 2025-06-25 | 1,131.00 | 1,138.00 | 1,080.00 | 1,094.77 | 1,094.77 | 189,600 |
| 2025-06-24 | 1,125.00 | 1,145.00 | 1,100.00 | 1,131.35 | 1,131.35 | 248,674 |
| 2025-06-23 | 1,105.14 | 1,105.14 | 1,060.00 | 1,065.51 | 1,065.51 | 220,590 |
| 2025-06-20 | 1,118.29 | 1,124.00 | 1,112.00 | 1,117.48 | 1,117.48 | 72,675 |
| 2025-06-19 | 1,130.00 | 1,136.49 | 1,115.00 | 1,118.29 | 1,118.29 | 95,479 |
| 2025-06-18 | 1,131.00 | 1,137.90 | 1,124.00 | 1,125.26 | 1,125.26 | 82,552 |
| 2025-06-17 | 1,138.28 | 1,143.11 | 1,128.20 | 1,131.51 | 1,131.51 | 184,167 |
| 2025-06-16 | 1,131.00 | 1,150.00 | 1,131.00 | 1,138.28 | 1,138.28 | 80,340 |
| 2025-06-13 | 1,140.00 | 1,158.00 | 1,130.00 | 1,138.52 | 1,138.52 | 218,863 |
| 2025-06-12 | 1,207.95 | 1,214.00 | 1,160.02 | 1,163.12 | 1,163.12 | 283,440 |
| 2025-06-11 | 1,121.00 | 1,204.00 | 1,120.00 | 1,197.93 | 1,197.93 | 755,423 |
| 2025-06-10 | 1,148.47 | 1,156.00 | 1,115.62 | 1,145.05 | 1,145.05 | 369,534 |
| 2025-06-05 | 1,142.00 | 1,159.99 | 1,142.00 | 1,148.47 | 1,148.47 | 123,912 |
| 2025-06-04 | 1,188.00 | 1,188.00 | 1,155.00 | 1,162.12 | 1,162.12 | 190,905 |
| 2025-06-03 | 1,168.20 | 1,187.87 | 1,160.00 | 1,180.26 | 1,180.26 | 119,773 |
| 2025-06-02 | 1,184.99 | 1,184.99 | 1,169.00 | 1,171.79 | 1,171.79 | 96,386 |
| 2025-05-30 | 1,194.90 | 1,199.00 | 1,182.00 | 1,185.86 | 1,185.86 | 109,515 |
| 2025-05-29 | 1,208.99 | 1,215.00 | 1,196.00 | 1,199.30 | 1,199.30 | 160,551 |
| 2025-05-27 | 1,214.45 | 1,225.00 | 1,200.00 | 1,203.28 | 1,203.28 | 144,634 |
| 2025-05-26 | 1,259.98 | 1,259.98 | 1,213.28 | 1,216.17 | 1,216.17 | 273,672 |
| 2025-05-23 | 1,264.00 | 1,269.99 | 1,235.98 | 1,252.46 | 1,252.46 | 156,137 |
| 2025-05-22 | 1,271.00 | 1,279.99 | 1,250.00 | 1,263.86 | 1,263.86 | 196,499 |
| 2025-05-21 | 1,285.03 | 1,294.49 | 1,268.56 | 1,275.03 | 1,275.03 | 126,262 |
| 2025-05-20 | 1,309.79 | 1,310.00 | 1,280.11 | 1,285.69 | 1,285.69 | 121,361 |
| 2025-05-19 | 1,290.02 | 1,324.99 | 1,290.00 | 1,300.15 | 1,300.15 | 322,858 |
| 2025-05-16 | 1,303.07 | 1,316.44 | 1,295.00 | 1,299.82 | 1,299.82 | 113,015 |
| 2025-05-15 | 1,315.00 | 1,325.00 | 1,300.01 | 1,315.57 | 1,315.57 | 228,397 |
| 2025-05-14 | 1,322.86 | 1,340.00 | 1,306.00 | 1,314.29 | 1,314.29 | 573,413 |
| 2025-05-13 | 1,339.98 | 1,340.00 | 1,250.00 | 1,318.54 | 1,318.54 | 704,354 |
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.