Sazgar Engineering Works Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,327.19 | 1,327.19 | 1,270.20 | 1,315.47 | 1,315.47 | 1,214,744 |
| 2025-05-09 | 1,158.00 | 1,220.00 | 1,111.00 | 1,206.54 | 1,206.54 | 607,288 |
| 2025-05-08 | 1,246.00 | 1,285.00 | 1,122.25 | 1,122.28 | 1,122.28 | 731,330 |
| 2025-05-07 | 1,205.00 | 1,315.00 | 1,205.00 | 1,246.94 | 1,246.94 | 610,469 |
| 2025-05-06 | 1,360.00 | 1,365.00 | 1,318.91 | 1,321.74 | 1,321.74 | 435,924 |
| 2025-05-05 | 1,315.00 | 1,359.00 | 1,298.00 | 1,343.15 | 1,343.15 | 818,299 |
| 2025-05-02 | 1,288.00 | 1,305.00 | 1,275.00 | 1,297.60 | 1,297.60 | 393,288 |
| 2025-04-30 | 1,286.10 | 1,304.60 | 1,255.00 | 1,263.81 | 1,263.81 | 480,594 |
| 2025-04-29 | 1,319.00 | 1,325.00 | 1,287.40 | 1,316.33 | 1,316.33 | 382,531 |
| 2025-04-28 | 1,377.86 | 1,385.25 | 1,300.00 | 1,309.74 | 1,309.74 | 610,091 |
| 2025-04-25 | 1,300.02 | 1,380.44 | 1,300.02 | 1,359.99 | 1,359.99 | 720,501 |
| 2025-04-24 | 1,276.00 | 1,319.00 | 1,276.00 | 1,304.23 | 1,304.23 | 355,282 |
| 2025-04-23 | 1,379.99 | 1,381.98 | 1,322.00 | 1,329.90 | 1,329.90 | 490,298 |
| 2025-04-22 | 1,355.00 | 1,401.00 | 1,355.00 | 1,370.41 | 1,370.41 | 630,286 |
| 2025-04-21 | 1,325.00 | 1,375.00 | 1,325.00 | 1,352.27 | 1,352.27 | 1,102,935 |
| 2025-04-18 | 1,260.00 | 1,334.00 | 1,242.25 | 1,316.34 | 1,316.34 | 1,934,366 |
| 2025-04-17 | 1,185.00 | 1,242.00 | 1,164.00 | 1,232.22 | 1,232.22 | 928,143 |
| 2025-04-16 | 1,199.00 | 1,199.97 | 1,162.00 | 1,169.78 | 1,169.78 | 274,429 |
| 2025-04-15 | 1,204.10 | 1,225.00 | 1,187.02 | 1,191.80 | 1,191.80 | 535,962 |
| 2025-04-14 | 1,160.00 | 1,196.00 | 1,151.50 | 1,186.58 | 1,186.58 | 655,534 |
| 2025-04-11 | 1,160.00 | 1,160.00 | 1,134.00 | 1,143.00 | 1,143.00 | 217,766 |
| 2025-04-10 | 1,130.00 | 1,177.00 | 1,116.02 | 1,149.88 | 1,149.88 | 945,085 |
| 2025-04-09 | 1,080.00 | 1,122.60 | 1,065.00 | 1,100.79 | 1,100.79 | 430,099 |
| 2025-04-08 | 1,054.80 | 1,110.00 | 1,053.99 | 1,086.01 | 1,086.01 | 264,170 |
| 2025-04-07 | 1,084.00 | 1,084.00 | 1,000.00 | 1,044.54 | 1,044.54 | 207,401 |
| 2025-04-04 | 1,093.00 | 1,094.50 | 1,082.00 | 1,086.63 | 1,086.63 | 60,665 |
| 2025-04-03 | 1,076.00 | 1,099.79 | 1,076.00 | 1,092.54 | 1,092.54 | 80,725 |
| 2025-03-27 | 1,089.99 | 1,093.00 | 1,075.00 | 1,076.62 | 1,076.62 | 104,090 |
| 2025-03-26 | 1,089.00 | 1,094.49 | 1,079.00 | 1,087.68 | 1,087.68 | 63,455 |
| 2025-03-25 | 1,078.00 | 1,090.00 | 1,074.00 | 1,077.06 | 1,077.06 | 38,639 |
| 2025-03-24 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.89 | 1,075.89 | 87,808 |
| 2025-03-21 | 1,107.46 | 1,107.46 | 1,094.00 | 1,096.00 | 1,096.00 | 118,073 |
| 2025-03-20 | 1,108.00 | 1,115.00 | 1,095.00 | 1,106.57 | 1,106.57 | 120,906 |
| 2025-03-19 | 1,089.99 | 1,120.00 | 1,083.90 | 1,108.27 | 1,108.27 | 277,931 |
| 2025-03-18 | 1,089.99 | 1,094.69 | 1,078.00 | 1,083.86 | 1,083.86 | 74,308 |
| 2025-03-17 | 1,095.00 | 1,104.98 | 1,078.00 | 1,083.51 | 1,083.51 | 211,097 |
| 2025-03-14 | 1,094.00 | 1,102.00 | 1,086.00 | 1,088.80 | 1,088.80 | 41,577 |
| 2025-03-13 | 1,072.00 | 1,095.00 | 1,072.00 | 1,087.85 | 1,087.85 | 35,776 |
| 2025-03-12 | 1,092.00 | 1,093.47 | 1,080.00 | 1,085.08 | 1,085.08 | 43,575 |
| 2025-03-11 | 1,095.00 | 1,112.00 | 1,085.01 | 1,090.78 | 1,090.78 | 66,170 |
| 2025-03-10 | 1,070.00 | 1,128.00 | 1,070.00 | 1,091.36 | 1,091.36 | 432,783 |
| 2025-03-07 | 1,055.00 | 1,066.65 | 1,052.00 | 1,064.00 | 1,064.00 | 45,711 |
| 2025-03-06 | 1,051.00 | 1,060.00 | 1,047.00 | 1,055.32 | 1,055.32 | 182,642 |
| 2025-03-05 | 1,070.01 | 1,073.00 | 1,051.50 | 1,055.00 | 1,055.00 | 108,605 |
| 2025-03-04 | 1,061.08 | 1,068.00 | 1,045.10 | 1,063.50 | 1,063.50 | 60,848 |
| 2025-03-03 | 1,078.00 | 1,078.00 | 1,050.01 | 1,058.16 | 1,058.16 | 78,176 |
| 2025-02-28 | 1,077.50 | 1,093.99 | 1,070.00 | 1,075.70 | 1,075.70 | 132,339 |
| 2025-02-27 | 1,098.00 | 1,110.00 | 1,084.00 | 1,086.93 | 1,086.93 | 164,524 |
| 2025-02-26 | 1,096.25 | 1,110.00 | 1,095.00 | 1,096.78 | 1,096.78 | 117,207 |
| 2025-02-25 | 1,087.00 | 1,111.00 | 1,087.00 | 1,099.38 | 1,099.38 | 299,323 |
| 2025-02-24 | 1,095.00 | 1,122.99 | 1,060.00 | 1,083.96 | 1,083.96 | 273,342 |
| 2025-02-21 | 1,101.59 | 1,109.00 | 1,088.00 | 1,090.67 | 1,090.67 | 129,580 |
| 2025-02-20 | 1,105.48 | 1,120.00 | 1,095.00 | 1,099.72 | 1,099.72 | 62,959 |
| 2025-02-19 | 1,110.00 | 1,115.00 | 1,100.00 | 1,103.60 | 1,103.60 | 77,427 |
| 2025-02-18 | 1,099.95 | 1,108.99 | 1,077.01 | 1,100.24 | 1,100.24 | 168,773 |
| 2025-02-17 | 1,144.39 | 1,169.00 | 1,075.22 | 1,090.47 | 1,090.47 | 317,157 |
| 2025-02-14 | 1,188.00 | 1,189.98 | 1,133.00 | 1,144.39 | 1,144.39 | 314,330 |
| 2025-02-13 | 1,159.68 | 1,200.00 | 1,155.00 | 1,172.89 | 1,172.89 | 581,309 |
| 2025-02-12 | 1,130.00 | 1,175.00 | 1,119.00 | 1,159.67 | 1,159.67 | 447,729 |
| 2025-02-11 | 1,129.99 | 1,159.00 | 1,105.15 | 1,133.98 | 1,133.98 | 730,640 |
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.