Sazgar Engineering Works Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,080.00 | 1,127.00 | 1,072.00 | 1,081.79 | 1,081.79 | 1,063,126 |
| 2024-11-13 | 1,077.00 | 1,094.65 | 1,068.00 | 1,077.85 | 1,077.85 | 258,755 |
| 2024-11-12 | 1,069.00 | 1,095.00 | 1,069.00 | 1,078.28 | 1,078.28 | 221,330 |
| 2024-11-11 | 1,117.05 | 1,125.33 | 1,085.00 | 1,091.00 | 1,091.00 | 404,654 |
| 2024-11-08 | 1,129.84 | 1,130.00 | 1,115.00 | 1,116.46 | 1,116.46 | 298,845 |
| 2024-11-07 | 1,125.00 | 1,135.00 | 1,111.50 | 1,125.75 | 1,125.75 | 606,323 |
| 2024-11-06 | 1,100.00 | 1,128.90 | 1,095.00 | 1,120.64 | 1,120.64 | 1,466,578 |
| 2024-11-05 | 1,032.00 | 1,105.00 | 1,032.00 | 1,081.39 | 1,081.39 | 1,019,621 |
| 2024-11-04 | 1,059.85 | 1,060.00 | 1,040.00 | 1,042.34 | 1,042.34 | 270,919 |
| 2024-11-01 | 1,057.00 | 1,060.80 | 1,034.00 | 1,049.60 | 1,049.60 | 575,005 |
| 2024-10-31 | 1,011.00 | 1,061.00 | 1,011.00 | 1,045.14 | 1,045.14 | 2,064,945 |
| 2024-10-30 | 995.50 | 1,011.00 | 992.00 | 1,008.04 | 1,008.04 | 337,823 |
| 2024-10-29 | 1,021.00 | 1,025.00 | 989.00 | 992.56 | 992.56 | 398,855 |
| 2024-10-28 | 1,046.10 | 1,060.00 | 1,006.00 | 1,014.56 | 1,014.56 | 1,465,433 |
| 2024-10-25 | 1,008.99 | 1,024.00 | 982.00 | 986.85 | 986.85 | 454,245 |
| 2024-10-24 | 1,005.00 | 1,025.75 | 995.20 | 1,006.59 | 1,006.59 | 424,988 |
| 2024-10-23 | 1,027.00 | 1,032.32 | 1,001.01 | 1,004.29 | 1,004.29 | 325,456 |
| 2024-10-22 | 1,009.90 | 1,042.00 | 1,001.00 | 1,023.34 | 1,023.34 | 812,421 |
| 2024-10-21 | 957.00 | 1,003.00 | 950.00 | 992.48 | 992.48 | 946,668 |
| 2024-10-18 | 950.21 | 968.70 | 935.35 | 956.28 | 956.28 | 540,332 |
| 2024-10-17 | 972.66 | 975.00 | 945.00 | 950.21 | 950.21 | 299,826 |
| 2024-10-16 | 960.00 | 988.00 | 960.00 | 972.66 | 972.66 | 464,790 |
| 2024-10-15 | 944.99 | 969.00 | 934.80 | 957.41 | 957.41 | 245,886 |
| 2024-10-14 | 960.93 | 962.00 | 930.16 | 942.12 | 942.12 | 318,884 |
| 2024-10-11 | 973.00 | 989.00 | 957.21 | 960.93 | 960.93 | 197,703 |
| 2024-10-10 | 980.00 | 984.98 | 971.00 | 972.25 | 972.25 | 130,801 |
| 2024-10-09 | 976.00 | 990.00 | 976.00 | 979.28 | 979.28 | 151,645 |
| 2024-10-08 | 979.00 | 1,005.72 | 977.00 | 980.37 | 980.37 | 408,991 |
| 2024-10-07 | 979.00 | 980.00 | 966.00 | 978.22 | 978.22 | 137,581 |
| 2024-10-04 | 974.57 | 984.00 | 969.00 | 970.40 | 970.40 | 203,682 |
| 2024-10-03 | 980.00 | 988.44 | 969.00 | 972.38 | 972.38 | 200,890 |
| 2024-10-02 | 976.00 | 990.00 | 966.00 | 968.66 | 968.66 | 225,414 |
| 2024-10-01 | 966.89 | 991.97 | 962.00 | 988.84 | 988.84 | 307,231 |
| 2024-09-30 | 990.01 | 997.98 | 960.00 | 962.59 | 962.59 | 253,460 |
| 2024-09-27 | 1,008.89 | 1,016.00 | 991.00 | 995.15 | 995.15 | 282,368 |
| 2024-09-26 | 1,044.44 | 1,044.44 | 990.08 | 1,000.29 | 1,000.29 | 205,143 |
| 2024-09-25 | 1,007.98 | 1,030.00 | 1,007.00 | 1,021.10 | 1,021.10 | 398,841 |
| 2024-09-24 | 973.75 | 1,009.69 | 960.00 | 998.77 | 998.77 | 581,197 |
| 2024-09-23 | 1,039.87 | 1,045.00 | 963.00 | 973.75 | 973.75 | 793,207 |
| 2024-09-20 | 987.00 | 1,024.99 | 986.25 | 1,019.63 | 1,019.63 | 571,719 |
| 2024-09-19 | 969.50 | 999.00 | 963.00 | 985.59 | 985.59 | 646,042 |
| 2024-09-18 | 962.00 | 978.00 | 955.00 | 968.57 | 968.57 | 218,790 |
| 2024-09-16 | 974.99 | 974.99 | 952.62 | 961.00 | 961.00 | 177,596 |
| 2024-09-13 | 1,000.00 | 1,019.00 | 964.00 | 976.65 | 976.65 | 495,631 |
| 2024-09-12 | 970.01 | 978.00 | 961.11 | 972.05 | 972.05 | 135,324 |
| 2024-09-11 | 971.00 | 990.00 | 965.00 | 971.02 | 971.02 | 230,438 |
| 2024-09-10 | 982.41 | 990.00 | 961.10 | 973.52 | 973.52 | 198,044 |
| 2024-09-09 | 1,010.55 | 1,023.75 | 975.05 | 982.41 | 982.41 | 289,946 |
| 2024-09-06 | 1,050.00 | 1,066.00 | 1,019.00 | 1,024.98 | 1,024.98 | 581,348 |
| 2024-09-05 | 965.00 | 1,044.00 | 936.00 | 1,010.23 | 1,010.23 | 764,847 |
| 2024-09-04 | 955.00 | 974.97 | 955.00 | 958.51 | 958.51 | 138,817 |
| 2024-09-03 | 970.00 | 970.00 | 940.06 | 952.62 | 952.62 | 288,929 |
| 2024-09-02 | 1,013.00 | 1,020.00 | 960.10 | 968.76 | 968.76 | 329,405 |
| 2024-08-30 | 1,011.59 | 1,035.00 | 1,007.00 | 1,010.74 | 1,010.74 | 320,010 |
| 2024-08-29 | 1,010.00 | 1,020.00 | 1,002.00 | 1,011.59 | 1,011.59 | 316,996 |
| 2024-08-28 | 1,029.00 | 1,033.00 | 1,002.00 | 1,005.59 | 1,005.59 | 200,729 |
| 2024-08-27 | 1,005.00 | 1,039.90 | 1,005.00 | 1,027.21 | 1,027.21 | 281,159 |
| 2024-08-26 | 1,017.00 | 1,030.00 | 999.00 | 1,009.99 | 1,009.99 | 227,098 |
| 2024-08-23 | 1,013.00 | 1,040.00 | 1,012.00 | 1,016.95 | 1,016.95 | 163,187 |
| 2024-08-22 | 1,048.00 | 1,057.90 | 1,013.00 | 1,021.31 | 1,021.31 | 232,866 |
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.