Sazgar Engineering Works Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,530.41 | 1,539.98 | 1,501.00 | 1,503.35 | 1,503.35 | 216,486 |
| 2026-10-16 | 1,545.00 | 1,549.00 | 1,528.01 | 1,530.41 | 1,530.41 | 170,791 |
| 2026-10-15 | 1,550.01 | 1,562.00 | 1,539.10 | 1,541.38 | 1,541.38 | 251,040 |
| 2026-10-14 | 1,560.00 | 1,564.48 | 1,526.00 | 1,547.36 | 1,547.36 | 247,193 |
| 2026-10-13 | 1,535.00 | 1,574.44 | 1,523.00 | 1,555.72 | 1,555.72 | 343,004 |
| 2026-10-12 | 1,555.56 | 1,578.00 | 1,536.00 | 1,549.97 | 1,549.97 | 226,760 |
| 2026-10-09 | 1,608.90 | 1,608.90 | 1,574.99 | 1,583.32 | 1,583.32 | 179,591 |
| 2026-10-08 | 1,628.00 | 1,638.00 | 1,580.01 | 1,591.47 | 1,591.47 | 464,246 |
| 2026-10-07 | 1,628.00 | 1,644.00 | 1,620.00 | 1,626.80 | 1,626.80 | 161,110 |
| 2026-10-06 | 1,657.90 | 1,670.00 | 1,591.00 | 1,620.75 | 1,620.75 | 264,230 |
| 2026-10-05 | 1,680.00 | 1,680.99 | 1,655.00 | 1,657.90 | 1,657.90 | 59,844 |
| 2026-10-02 | 1,704.99 | 1,704.99 | 1,678.00 | 1,681.56 | 1,681.56 | 68,694 |
| 2026-10-01 | 1,708.00 | 1,721.90 | 1,690.00 | 1,698.96 | 1,698.96 | 45,681 |
| 2026-09-30 | 1,720.00 | 1,729.99 | 1,700.00 | 1,707.65 | 1,707.65 | 32,274 |
| 2026-09-29 | 1,725.00 | 1,732.00 | 1,703.15 | 1,707.63 | 1,707.63 | 49,896 |
| 2026-09-28 | 1,740.00 | 1,745.00 | 1,718.65 | 1,724.89 | 1,724.89 | 61,497 |
| 2026-09-25 | 1,731.51 | 1,752.00 | 1,713.00 | 1,742.01 | 1,742.01 | 106,202 |
| 2026-09-24 | 1,749.00 | 1,752.00 | 1,728.00 | 1,730.97 | 1,730.97 | 76,026 |
| 2026-09-23 | 1,740.00 | 1,752.00 | 1,736.02 | 1,742.20 | 1,742.20 | 52,104 |
| 2026-09-22 | 1,752.92 | 1,752.92 | 1,735.00 | 1,740.82 | 1,740.82 | 36,767 |
| 2026-09-21 | 1,756.95 | 1,756.95 | 1,746.00 | 1,747.92 | 1,747.92 | 32,863 |
| 2026-09-18 | 1,749.99 | 1,755.00 | 1,735.01 | 1,745.20 | 1,745.20 | 62,223 |
| 2026-09-17 | 1,750.01 | 1,768.99 | 1,748.50 | 1,752.48 | 1,752.48 | 72,694 |
| 2026-09-16 | 1,760.00 | 1,789.98 | 1,740.01 | 1,748.50 | 1,748.50 | 135,740 |
| 2026-09-15 | 1,799.99 | 1,799.99 | 1,740.00 | 1,763.57 | 1,763.57 | 176,183 |
| 2026-09-14 | 1,818.00 | 1,818.00 | 1,768.00 | 1,780.09 | 1,780.09 | 99,467 |
| 2026-09-11 | 1,789.90 | 1,830.01 | 1,755.01 | 1,819.96 | 1,819.96 | 120,779 |
| 2026-09-10 | 1,807.00 | 1,827.00 | 1,785.00 | 1,789.98 | 1,789.98 | 230,599 |
| 2026-09-09 | 1,775.00 | 1,845.88 | 1,775.00 | 1,796.36 | 1,796.36 | 191,583 |
| 2026-09-08 | 1,820.00 | 1,824.00 | 1,765.00 | 1,770.51 | 1,770.51 | 151,860 |
| 2026-09-07 | 1,850.13 | 1,850.13 | 1,801.30 | 1,811.36 | 1,811.36 | 69,175 |
| 2026-09-04 | 1,874.89 | 1,874.89 | 1,846.09 | 1,850.13 | 1,850.13 | 43,722 |
| 2026-09-03 | 1,871.34 | 1,880.00 | 1,854.00 | 1,862.06 | 1,862.06 | 52,181 |
| 2026-09-02 | 1,865.00 | 1,883.00 | 1,854.00 | 1,871.34 | 1,871.34 | 52,084 |
| 2026-09-01 | 1,883.76 | 1,897.87 | 1,880.00 | 1,883.57 | 1,883.57 | 59,457 |
| 2026-08-31 | 1,863.42 | 1,904.00 | 1,840.00 | 1,883.76 | 1,883.76 | 135,808 |
| 2026-08-28 | 1,913.99 | 1,919.00 | 1,865.02 | 1,868.42 | 1,868.42 | 116,212 |
| 2026-08-27 | 1,859.00 | 1,925.00 | 1,859.00 | 1,895.33 | 1,895.33 | 439,032 |
| 2026-08-25 | 1,862.00 | 1,870.00 | 1,848.02 | 1,854.33 | 1,854.33 | 53,613 |
| 2026-08-24 | 1,865.00 | 1,868.50 | 1,850.05 | 1,861.49 | 1,861.49 | 60,876 |
| 2026-08-21 | 1,895.00 | 1,909.00 | 1,863.30 | 1,869.50 | 1,869.50 | 200,261 |
| 2026-08-20 | 1,752.28 | 1,907.51 | 1,748.00 | 1,880.04 | 1,880.04 | 534,801 |
| 2026-08-19 | 1,779.10 | 1,779.10 | 1,745.00 | 1,752.28 | 1,752.28 | 212,715 |
| 2026-08-18 | 1,817.00 | 1,817.00 | 1,755.00 | 1,779.13 | 1,779.13 | 164,172 |
| 2026-08-17 | 1,863.00 | 1,863.00 | 1,810.00 | 1,817.54 | 1,817.54 | 147,938 |
| 2026-08-13 | 1,881.98 | 1,892.00 | 1,856.26 | 1,863.10 | 1,863.10 | 76,279 |
| 2026-08-12 | 1,850.00 | 1,890.00 | 1,840.00 | 1,881.59 | 1,881.59 | 193,822 |
| 2026-08-11 | 1,933.97 | 1,933.97 | 1,861.00 | 1,882.27 | 1,882.27 | 204,200 |
| 2026-08-10 | 1,925.47 | 1,940.00 | 1,923.00 | 1,925.12 | 1,925.12 | 29,704 |
| 2026-08-07 | 1,933.00 | 1,940.00 | 1,923.00 | 1,927.70 | 1,927.70 | 53,351 |
| 2026-08-06 | 1,921.08 | 1,934.89 | 1,915.00 | 1,928.10 | 1,928.10 | 69,889 |
| 2026-08-05 | 1,949.45 | 1,949.94 | 1,919.00 | 1,921.08 | 1,921.08 | 108,103 |
| 2026-08-04 | 1,952.53 | 1,960.00 | 1,913.00 | 1,920.57 | 1,920.57 | 73,407 |
| 2026-08-03 | 1,964.99 | 1,964.99 | 1,935.50 | 1,952.53 | 1,952.53 | 89,303 |
| 2026-07-31 | 1,919.98 | 1,935.00 | 1,913.00 | 1,917.86 | 1,917.86 | 52,995 |
| 2026-07-30 | 1,910.00 | 1,929.00 | 1,905.00 | 1,918.31 | 1,918.31 | 49,494 |
| 2026-07-29 | 1,950.00 | 1,950.00 | 1,925.00 | 1,934.00 | 1,934.00 | 53,969 |
| 2026-07-28 | 1,980.00 | 1,989.50 | 1,948.00 | 1,951.90 | 1,951.90 | 127,911 |
| 2026-07-27 | 1,920.00 | 1,968.00 | 1,920.00 | 1,961.38 | 1,961.38 | 189,163 |
| 2026-07-24 | 1,898.00 | 1,919.00 | 1,852.01 | 1,884.24 | 1,884.24 | 103,484 |
Page 1 of 5 · 249 trading daysOlder →
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.