Sakrand Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.400 | 8.590 | 8.400 | 8.430 | 8.430 | 1,373 |
| 2024-08-21 | 8.750 | 8.750 | 8.450 | 8.590 | 8.590 | 2,217 |
| 2024-08-20 | 9.200 | 9.200 | 8.230 | 8.530 | 8.530 | 380 |
| 2024-08-19 | 8.770 | 8.770 | 8.200 | 8.530 | 8.530 | 2,801 |
| 2024-08-16 | 8.390 | 8.670 | 8.100 | 8.450 | 8.450 | 11,159 |
| 2024-08-15 | 8.580 | 8.580 | 8.100 | 8.170 | 8.170 | 10,691 |
| 2024-08-13 | 8.560 | 8.560 | 8.020 | 8.330 | 8.330 | 8,593 |
| 2024-08-12 | 8.380 | 8.460 | 8.220 | 8.400 | 8.400 | 10,047 |
| 2024-08-09 | 8.840 | 8.840 | 8.200 | 8.380 | 8.380 | 6,118 |
| 2024-08-08 | 9.400 | 9.400 | 8.190 | 8.540 | 8.540 | 128,263 |
| 2024-08-07 | 8.790 | 9.390 | 8.770 | 9.190 | 9.190 | 4,418 |
| 2024-08-06 | 8.800 | 8.800 | 8.210 | 8.680 | 8.680 | 7,905 |
| 2024-08-05 | 8.900 | 8.900 | 8.260 | 8.800 | 8.800 | 1,328 |
| 2024-08-02 | 8.980 | 8.980 | 8.570 | 8.570 | 8.570 | 1 |
| 2024-08-01 | 8.700 | 8.900 | 8.300 | 8.570 | 8.570 | 10,611 |
| 2024-07-31 | 8.790 | 8.950 | 8.250 | 8.670 | 8.670 | 9,355 |
| 2024-07-30 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 200 |
| 2024-07-29 | 8.970 | 8.970 | 8.240 | 8.760 | 8.760 | 4,746 |
| 2024-07-26 | 8.900 | 8.900 | 8.400 | 8.630 | 8.630 | 2,169 |
| 2024-07-25 | 8.790 | 8.800 | 8.400 | 8.400 | 8.400 | 53,705 |
| 2024-07-24 | 8.790 | 8.790 | 8.420 | 8.670 | 8.670 | 12,306 |
| 2024-07-23 | 8.600 | 8.800 | 8.490 | 8.660 | 8.660 | 4,373 |
| 2024-07-22 | 8.790 | 8.790 | 8.220 | 8.590 | 8.590 | 1,529 |
| 2024-07-19 | 8.890 | 8.890 | 8.210 | 8.520 | 8.520 | 16,637 |
| 2024-07-18 | 8.890 | 8.890 | 8.260 | 8.540 | 8.540 | 21,893 |
| 2024-07-15 | 8.890 | 8.890 | 8.240 | 8.550 | 8.550 | 1,239 |
| 2024-07-12 | 8.780 | 8.990 | 8.140 | 8.550 | 8.550 | 18,414 |
| 2024-07-11 | 8.950 | 8.950 | 8.400 | 8.590 | 8.590 | 2,032 |
| 2024-07-10 | 8.790 | 8.980 | 8.370 | 8.410 | 8.410 | 6,264 |
| 2024-07-09 | 8.960 | 8.960 | 8.420 | 8.650 | 8.650 | 1,122 |
| 2024-07-08 | 8.980 | 9.680 | 8.450 | 8.710 | 8.710 | 1,848 |
| 2024-07-05 | 8.900 | 8.980 | 8.340 | 8.690 | 8.690 | 167 |
| 2024-07-04 | 8.790 | 8.790 | 8.420 | 8.690 | 8.690 | 3,599 |
| 2024-07-03 | 8.800 | 8.800 | 8.580 | 8.580 | 8.580 | 1 |
| 2024-07-02 | 8.950 | 8.950 | 8.550 | 8.580 | 8.580 | 5,507 |
| 2024-07-01 | 8.410 | 8.790 | 8.400 | 8.750 | 8.750 | 915 |
| 2024-06-27 | 8.400 | 8.900 | 8.350 | 8.830 | 8.830 | 6,392 |
| 2024-06-26 | 8.880 | 8.880 | 8.720 | 8.780 | 8.780 | 851 |
| 2024-06-25 | 8.890 | 8.890 | 8.400 | 8.770 | 8.770 | 2,378 |
| 2024-06-24 | 8.840 | 8.890 | 8.380 | 8.690 | 8.690 | 6,747 |
| 2024-06-21 | 8.930 | 9.190 | 8.400 | 8.700 | 8.700 | 70,532 |
| 2024-06-20 | 8.840 | 8.970 | 8.420 | 8.760 | 8.760 | 9,263 |
| 2024-06-14 | 8.890 | 8.890 | 8.420 | 8.670 | 8.670 | 296 |
| 2024-06-13 | 8.550 | 8.930 | 8.250 | 8.670 | 8.670 | 20,673 |
| 2024-06-12 | 8.590 | 8.590 | 8.450 | 8.450 | 8.450 | 1 |
| 2024-06-11 | 8.600 | 8.600 | 8.270 | 8.450 | 8.450 | 1,034 |
| 2024-06-10 | 8.400 | 8.640 | 8.300 | 8.450 | 8.450 | 9,134 |
| 2024-06-07 | 8.690 | 8.690 | 8.400 | 8.400 | 8.400 | 1,003 |
| 2024-06-06 | 8.490 | 8.650 | 8.320 | 8.500 | 8.500 | 11,108 |
| 2024-06-05 | 8.620 | 8.620 | 8.300 | 8.320 | 8.320 | 13,155 |
| 2024-06-04 | 8.600 | 8.790 | 8.500 | 8.680 | 8.680 | 5,502 |
| 2024-06-03 | 8.590 | 8.980 | 8.550 | 8.800 | 8.800 | 22,583 |
| 2024-05-31 | 8.440 | 8.700 | 8.310 | 8.500 | 8.500 | 21,271 |
| 2024-05-30 | 8.490 | 8.800 | 8.470 | 8.510 | 8.510 | 120,287 |
| 2024-05-29 | 8.620 | 8.870 | 8.220 | 8.400 | 8.400 | 108,016 |
| 2024-05-27 | 8.930 | 9.490 | 8.800 | 9.000 | 9.000 | 137,339 |
| 2024-05-24 | 8.600 | 8.990 | 8.600 | 8.700 | 8.700 | 103,000 |
| 2024-05-23 | 8.250 | 8.940 | 8.110 | 8.520 | 8.520 | 428,000 |
| 2024-05-22 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,000 |
| 2024-05-21 | 8.030 | 8.680 | 8.000 | 8.470 | 8.470 | 64,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.