Sazgar Engineering Works Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,115.00 | 1,129.94 | 1,100.50 | 1,122.10 | 1,122.10 | 272,242 |
| 2025-02-07 | 1,099.49 | 1,120.00 | 1,089.99 | 1,105.68 | 1,105.68 | 277,483 |
| 2025-02-06 | 1,145.00 | 1,154.90 | 1,088.00 | 1,094.36 | 1,094.36 | 833,743 |
| 2025-02-04 | 1,075.00 | 1,169.25 | 1,061.25 | 1,140.96 | 1,140.96 | 2,715,829 |
| 2025-02-03 | 1,030.05 | 1,071.12 | 1,017.00 | 1,062.95 | 1,062.95 | 686,594 |
| 2025-01-31 | 976.00 | 1,035.99 | 965.01 | 1,023.76 | 1,023.76 | 624,711 |
| 2025-01-30 | 959.99 | 969.89 | 955.00 | 965.79 | 965.79 | 96,388 |
| 2025-01-29 | 959.14 | 977.00 | 950.00 | 952.35 | 952.35 | 118,511 |
| 2025-01-28 | 971.00 | 975.98 | 947.00 | 959.14 | 959.14 | 365,856 |
| 2025-01-27 | 997.99 | 997.99 | 965.00 | 969.36 | 969.36 | 153,380 |
| 2025-01-24 | 1,009.99 | 1,020.00 | 977.01 | 991.73 | 991.73 | 399,946 |
| 2025-01-23 | 994.39 | 1,008.00 | 990.00 | 1,005.48 | 1,005.48 | 157,434 |
| 2025-01-22 | 1,028.00 | 1,043.80 | 990.00 | 994.39 | 994.39 | 395,146 |
| 2025-01-21 | 1,061.72 | 1,069.11 | 1,023.00 | 1,028.34 | 1,028.34 | 262,590 |
| 2025-01-20 | 1,085.00 | 1,092.90 | 1,059.02 | 1,061.72 | 1,061.72 | 239,851 |
| 2025-01-17 | 1,078.00 | 1,095.00 | 1,076.00 | 1,081.74 | 1,081.74 | 141,911 |
| 2025-01-16 | 1,099.80 | 1,099.80 | 1,070.85 | 1,077.85 | 1,077.85 | 132,117 |
| 2025-01-15 | 1,096.01 | 1,117.00 | 1,086.00 | 1,091.23 | 1,091.23 | 159,499 |
| 2025-01-14 | 1,083.05 | 1,111.00 | 1,078.00 | 1,099.13 | 1,099.13 | 141,022 |
| 2025-01-13 | 1,080.00 | 1,091.00 | 1,078.01 | 1,082.22 | 1,082.22 | 138,861 |
| 2025-01-10 | 1,101.99 | 1,111.99 | 1,060.00 | 1,074.62 | 1,074.62 | 220,240 |
| 2025-01-09 | 1,090.00 | 1,111.00 | 1,090.00 | 1,098.54 | 1,098.54 | 161,377 |
| 2025-01-08 | 1,116.00 | 1,130.00 | 1,080.00 | 1,090.27 | 1,090.27 | 134,909 |
| 2025-01-07 | 1,090.00 | 1,125.00 | 1,070.00 | 1,112.82 | 1,112.82 | 437,947 |
| 2025-01-06 | 1,104.90 | 1,104.90 | 1,085.00 | 1,088.21 | 1,088.21 | 147,890 |
| 2025-01-03 | 1,105.00 | 1,109.74 | 1,080.00 | 1,100.16 | 1,100.16 | 140,515 |
| 2025-01-02 | 1,131.67 | 1,134.99 | 1,087.00 | 1,102.33 | 1,102.33 | 337,567 |
| 2025-01-01 | 1,120.00 | 1,142.96 | 1,119.00 | 1,131.67 | 1,131.67 | 302,454 |
| 2024-12-31 | 1,140.00 | 1,142.00 | 1,115.00 | 1,118.38 | 1,118.38 | 154,097 |
| 2024-12-30 | 1,121.00 | 1,140.00 | 1,112.00 | 1,129.99 | 1,129.99 | 248,035 |
| 2024-12-27 | 1,128.00 | 1,140.00 | 1,110.02 | 1,118.35 | 1,118.35 | 268,386 |
| 2024-12-26 | 1,120.00 | 1,182.00 | 1,112.00 | 1,122.54 | 1,122.54 | 546,107 |
| 2024-12-24 | 1,126.00 | 1,134.97 | 1,100.00 | 1,119.47 | 1,119.47 | 290,645 |
| 2024-12-23 | 1,091.00 | 1,148.22 | 1,089.00 | 1,119.81 | 1,119.81 | 485,036 |
| 2024-12-20 | 1,076.00 | 1,108.00 | 1,070.01 | 1,081.54 | 1,081.54 | 299,629 |
| 2024-12-19 | 1,105.00 | 1,139.99 | 1,050.00 | 1,074.47 | 1,074.47 | 373,498 |
| 2024-12-18 | 1,170.00 | 1,218.69 | 1,090.00 | 1,112.49 | 1,112.49 | 444,012 |
| 2024-12-17 | 1,172.58 | 1,240.00 | 1,150.02 | 1,171.74 | 1,171.74 | 658,474 |
| 2024-12-16 | 1,120.00 | 1,200.00 | 1,102.50 | 1,172.58 | 1,172.58 | 1,057,004 |
| 2024-12-13 | 1,085.00 | 1,110.00 | 1,065.00 | 1,103.05 | 1,103.05 | 444,144 |
| 2024-12-12 | 1,100.00 | 1,107.00 | 1,081.33 | 1,097.02 | 1,097.02 | 511,400 |
| 2024-12-11 | 1,093.90 | 1,118.99 | 1,090.00 | 1,101.61 | 1,101.61 | 397,041 |
| 2024-12-10 | 1,174.90 | 1,272.04 | 1,050.00 | 1,092.77 | 1,092.77 | 3,273,523 |
| 2024-12-09 | 1,069.70 | 1,165.00 | 1,061.39 | 1,156.40 | 1,156.40 | 1,471,001 |
| 2024-12-06 | 1,045.00 | 1,067.99 | 1,038.00 | 1,061.39 | 1,061.39 | 339,458 |
| 2024-12-05 | 1,030.00 | 1,055.00 | 1,026.01 | 1,046.12 | 1,046.12 | 429,700 |
| 2024-12-04 | 1,029.43 | 1,035.00 | 1,026.00 | 1,030.48 | 1,030.48 | 191,847 |
| 2024-12-03 | 1,040.00 | 1,040.00 | 1,021.00 | 1,025.96 | 1,025.96 | 245,686 |
| 2024-12-02 | 1,006.99 | 1,037.50 | 1,005.03 | 1,033.78 | 1,033.78 | 563,202 |
| 2024-11-29 | 1,000.05 | 1,011.00 | 993.00 | 1,004.49 | 1,004.49 | 373,918 |
| 2024-11-28 | 1,005.99 | 1,012.00 | 987.00 | 999.06 | 999.06 | 425,880 |
| 2024-11-27 | 1,000.05 | 1,040.00 | 995.00 | 999.46 | 999.46 | 522,343 |
| 2024-11-26 | 1,055.00 | 1,055.00 | 962.36 | 977.45 | 977.45 | 493,112 |
| 2024-11-25 | 1,079.95 | 1,079.95 | 1,046.00 | 1,049.87 | 1,049.87 | 272,967 |
| 2024-11-22 | 1,100.00 | 1,115.00 | 1,040.00 | 1,054.27 | 1,054.27 | 666,437 |
| 2024-11-21 | 1,055.00 | 1,075.00 | 1,053.00 | 1,058.21 | 1,058.21 | 307,816 |
| 2024-11-20 | 1,063.00 | 1,079.99 | 1,053.00 | 1,056.80 | 1,056.80 | 285,135 |
| 2024-11-19 | 1,072.00 | 1,082.00 | 1,066.00 | 1,069.79 | 1,069.79 | 224,233 |
| 2024-11-18 | 1,071.00 | 1,088.00 | 1,063.15 | 1,070.03 | 1,070.03 | 218,228 |
| 2024-11-15 | 1,082.10 | 1,090.00 | 1,069.00 | 1,073.30 | 1,073.30 | 244,948 |
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.