Sakrand Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 8.310 | 8.390 | 8.030 | 8.250 | 8.250 | 43,500 |
| 2024-05-17 | 8.340 | 8.600 | 8.020 | 8.570 | 8.570 | 18,000 |
| 2024-05-16 | 8.690 | 8.700 | 8.340 | 8.590 | 8.590 | 15,500 |
| 2024-05-15 | 8.600 | 8.790 | 8.400 | 8.750 | 8.750 | 13,000 |
| 2024-05-14 | 8.500 | 8.850 | 8.450 | 8.850 | 8.850 | 32,500 |
| 2024-05-13 | 7.740 | 8.500 | 7.720 | 8.400 | 8.400 | 62,500 |
| 2024-05-10 | 8.100 | 8.100 | 7.500 | 7.750 | 7.750 | 71,000 |
| 2024-05-09 | 8.230 | 8.400 | 8.000 | 8.190 | 8.190 | 37,000 |
| 2024-05-08 | 8.310 | 8.490 | 8.200 | 8.390 | 8.390 | 39,000 |
| 2024-05-07 | 8.550 | 8.550 | 8.220 | 8.530 | 8.530 | 3,500 |
| 2024-05-06 | 8.490 | 8.640 | 8.490 | 8.490 | 8.490 | 3,500 |
| 2024-05-02 | 8.500 | 8.580 | 8.500 | 8.500 | 8.500 | 7,000 |
| 2024-04-30 | 8.690 | 8.690 | 8.400 | 8.500 | 8.500 | 26,000 |
| 2024-04-29 | 8.700 | 8.700 | 8.310 | 8.550 | 8.550 | 9,000 |
| 2024-04-26 | 8.520 | 8.650 | 8.410 | 8.650 | 8.650 | 5,000 |
| 2024-04-25 | 8.690 | 8.880 | 8.400 | 8.700 | 8.700 | 8,000 |
| 2024-04-24 | 8.680 | 8.680 | 8.550 | 8.620 | 8.620 | 3,500 |
| 2024-04-22 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 6,500 |
| 2024-04-19 | 8.420 | 8.550 | 8.420 | 8.550 | 8.550 | 5,000 |
| 2024-04-18 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 500 |
| 2024-04-17 | 8.470 | 8.690 | 8.360 | 8.590 | 8.590 | 9,500 |
| 2024-04-16 | 8.200 | 8.480 | 8.000 | 8.480 | 8.480 | 35,000 |
| 2024-04-15 | 8.660 | 8.880 | 8.010 | 8.150 | 8.150 | 77,000 |
| 2024-04-09 | 8.800 | 8.900 | 8.250 | 8.590 | 8.590 | 58,500 |
| 2024-04-08 | 8.890 | 8.900 | 8.550 | 8.900 | 8.900 | 17,500 |
| 2024-04-04 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 500 |
| 2024-04-03 | 8.720 | 8.840 | 8.720 | 8.840 | 8.840 | 2,000 |
| 2024-04-02 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 500 |
| 2024-04-01 | 8.560 | 8.800 | 8.500 | 8.800 | 8.800 | 8,500 |
| 2024-03-29 | 8.900 | 8.900 | 8.600 | 8.870 | 8.870 | 3,000 |
| 2024-03-28 | 8.530 | 8.770 | 8.520 | 8.660 | 8.660 | 10,000 |
| 2024-03-27 | 8.540 | 8.830 | 8.540 | 8.830 | 8.830 | 4,000 |
| 2024-03-26 | 8.800 | 9.550 | 8.500 | 8.550 | 8.550 | 11,000 |
| 2024-03-25 | 8.800 | 8.900 | 8.380 | 8.600 | 8.600 | 7,500 |
| 2024-03-22 | 8.790 | 8.790 | 8.400 | 8.580 | 8.580 | 6,000 |
| 2024-03-20 | 8.600 | 8.790 | 8.510 | 8.740 | 8.740 | 8,000 |
| 2024-03-19 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 500 |
| 2024-03-18 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 500 |
| 2024-03-15 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 500 |
| 2024-03-13 | 8.880 | 8.880 | 8.500 | 8.620 | 8.620 | 14,500 |
| 2024-03-12 | 8.850 | 8.850 | 8.700 | 8.700 | 8.700 | 2,000 |
| 2024-03-11 | 8.560 | 8.860 | 8.550 | 8.750 | 8.750 | 18,500 |
| 2024-03-08 | 8.550 | 8.950 | 8.550 | 8.860 | 8.860 | 5,000 |
| 2024-03-07 | 8.360 | 8.870 | 8.360 | 8.870 | 8.870 | 11,500 |
| 2024-03-06 | 8.410 | 8.740 | 8.400 | 8.740 | 8.740 | 20,000 |
| 2024-03-05 | 8.610 | 8.910 | 8.500 | 8.800 | 8.800 | 14,500 |
| 2024-03-01 | 8.610 | 8.950 | 8.600 | 8.950 | 8.950 | 5,000 |
| 2024-02-29 | 8.510 | 8.960 | 8.500 | 8.960 | 8.960 | 4,500 |
| 2024-02-28 | 9.000 | 9.000 | 8.600 | 8.960 | 8.960 | 2,500 |
| 2024-02-27 | 8.770 | 8.920 | 8.770 | 8.880 | 8.880 | 5,000 |
| 2024-02-23 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 500 |
| 2024-02-22 | 8.340 | 8.950 | 8.340 | 8.530 | 8.530 | 13,500 |
| 2024-02-20 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 500 |
| 2024-02-19 | 8.650 | 8.790 | 8.650 | 8.790 | 8.790 | 1,500 |
| 2024-02-16 | 8.980 | 8.980 | 8.230 | 8.650 | 8.650 | 6,500 |
| 2024-02-15 | 8.970 | 8.970 | 8.570 | 8.920 | 8.920 | 3,000 |
| 2024-02-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 500 |
| 2024-02-13 | 8.970 | 8.970 | 8.500 | 8.780 | 8.780 | 10,000 |
| 2024-02-12 | 8.630 | 8.890 | 8.630 | 8.890 | 8.890 | 1,500 |
| 2024-02-09 | 8.560 | 9.200 | 8.560 | 8.950 | 8.950 | 10,500 |
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.