Sakrand Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	9.000	9.000	8.990	8.990	8.990	2,500
2024-02-06	9.140	9.140	8.750	8.850	8.850	6,000
2024-02-02	8.990	9.000	8.800	9.000	9.000	5,500
2024-02-01	8.980	8.990	8.980	8.990	8.990	4,000
2024-01-31	9.140	9.140	8.550	9.080	9.080	13,000
2024-01-30	8.840	9.170	8.840	9.170	9.170	3,500
2024-01-29	8.600	8.900	8.600	8.900	8.900	2,000
2024-01-26	8.810	8.990	8.810	8.990	8.990	1,500
2024-01-25	8.910	9.100	8.810	9.100	9.100	5,500
2024-01-24	9.000	9.240	8.810	9.140	9.140	17,000
2024-01-23	8.610	9.130	8.610	8.800	8.800	11,500
2024-01-22	9.170	9.170	9.050	9.140	9.140	8,000
2024-01-19	8.890	8.970	8.890	8.960	8.960	5,500
2024-01-18	8.880	8.880	8.500	8.800	8.800	6,000
2024-01-17	8.500	8.790	8.500	8.790	8.790	7,500
2024-01-16	8.650	8.890	8.600	8.890	8.890	9,000
2024-01-15	8.700	8.870	8.510	8.870	8.870	14,000
2024-01-12	8.810	8.940	8.050	8.800	8.800	29,000
2024-01-11	9.150	9.150	8.900	9.000	9.000	27,000
2024-01-10	8.820	9.390	8.820	9.040	9.040	69,500
2024-01-09	8.860	9.200	8.850	9.030	9.030	6,500
2024-01-08	9.160	9.350	9.000	9.000	9.000	20,500
2024-01-05	9.180	9.180	9.100	9.100	9.100	5,500
2024-01-04	9.210	9.250	9.160	9.160	9.160	17,000
2024-01-03	9.220	9.420	9.170	9.420	9.420	13,000
2024-01-02	9.380	9.400	9.200	9.300	9.300	27,000
2024-01-01	9.470	9.600	9.450	9.450	9.450	71,000
2023-12-29	9.020	9.480	9.020	9.470	9.470	65,000
2023-12-28	9.250	9.480	9.160	9.190	9.190	142,000
2023-12-27	9.050	9.300	9.000	9.110	9.110	68,000
2023-12-26	9.490	9.490	9.000	9.020	9.020	64,000
2023-12-22	9.000	9.490	9.000	9.200	9.200	26,000
2023-12-21	9.010	9.200	9.010	9.010	9.010	10,000
2023-12-20	9.000	9.100	8.950	8.950	8.950	11,000
2023-12-19	9.540	9.540	8.810	9.000	9.000	38,000
2023-12-18	9.780	9.780	9.220	9.390	9.390	12,000
2023-12-15	9.330	9.600	9.310	9.600	9.600	6,000
2023-12-14	9.010	9.440	9.000	9.330	9.330	74,000
2023-12-13	9.450	9.450	9.150	9.180	9.180	47,000
2023-12-12	9.430	9.620	9.400	9.550	9.550	26,000
2023-12-11	9.880	9.880	9.360	9.480	9.480	8,000
2023-12-08	9.510	9.670	9.500	9.560	9.560	13,000
2023-12-07	9.870	9.900	9.400	9.530	9.530	86,000
2023-12-06	9.870	9.870	9.340	9.540	9.540	30,000
2023-12-05	9.390	9.940	9.300	9.650	9.650	463,500
2023-12-04	9.970	9.970	9.190	9.230	9.230	583,000
2023-12-01	9.250	9.940	9.210	9.610	9.610	211,000
2023-11-30	9.100	9.190	8.950	9.050	9.050	3,500
2023-11-29	9.110	9.250	8.800	9.080	9.080	111,500
2023-11-28	9.390	9.390	9.120	9.150	9.150	18,500
2023-11-27	9.100	9.450	8.990	9.280	9.280	101,000
2023-11-24	9.110	9.420	9.000	9.160	9.160	17,000
2023-11-23	9.300	9.350	9.120	9.200	9.200	17,500
2023-11-22	9.200	9.380	9.100	9.150	9.150	8,000
2023-11-21	9.120	9.400	9.100	9.400	9.400	7,500
2023-11-20	9.750	9.750	9.200	9.490	9.490	4,500
2023-11-17	9.240	10.120	9.240	9.510	9.510	39,000
2023-11-16	9.150	9.400	9.000	9.120	9.120	24,000
2023-11-15	9.000	9.100	8.830	9.020	9.020	9,000
2023-11-14	9.010	9.270	8.900	9.230	9.230	16,000

← NewerPage 12 of 20 · 1,199 trading daysOlder →

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.