Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	9.010	9.270	8.900	9.230	9.230	16,000
2023-11-13	9.060	9.380	8.990	9.290	9.290	51,000
2023-11-10	9.100	9.680	9.100	9.200	9.200	28,500
2023-11-08	9.200	9.490	9.200	9.420	9.420	11,000
2023-11-07	9.130	9.640	9.000	9.300	9.300	22,000
2023-11-06	9.010	9.270	9.000	9.200	9.200	7,000
2023-11-03	9.020	9.110	8.900	8.990	8.990	29,000
2023-11-02	9.540	9.540	9.010	9.200	9.200	7,500
2023-11-01	9.780	9.780	8.860	9.540	9.540	19,000
2023-10-31	9.480	9.480	9.480	9.480	9.480	500
2023-10-30	9.400	9.400	9.000	9.240	9.240	3,500
2023-10-27	9.190	9.890	9.000	9.360	9.360	24,000
2023-10-26	9.000	9.180	8.010	8.980	8.980	24,000
2023-10-25	8.870	8.870	8.650	8.710	8.710	4,000
2023-10-24	9.050	9.100	9.050	9.100	9.100	1,000
2023-10-23	9.100	9.100	9.100	9.100	9.100	3,000
2023-10-20	8.660	9.480	8.660	9.050	9.050	17,500
2023-10-19	9.190	9.850	8.810	9.130	9.130	9,500
2023-10-18	8.730	8.990	8.730	8.860	8.860	2,000
2023-10-17	9.170	9.170	8.690	9.150	9.150	1,500
2023-10-13	8.660	9.140	8.650	8.950	8.950	12,500
2023-10-11	8.900	9.180	8.800	9.180	9.180	2,500
2023-10-06	9.240	9.240	9.240	9.240	9.240	1,500
2023-10-04	8.680	9.250	8.600	9.090	9.090	9,500
2023-10-02	9.240	9.240	8.770	9.010	9.010	2,500
2023-09-28	9.010	9.010	8.760	8.780	8.780	6,500
2023-09-27	9.110	9.270	9.000	9.220	9.220	18,000
2023-09-26	9.500	9.900	9.100	9.310	9.310	33,500
2023-09-25	9.400	9.690	9.390	9.520	9.520	5,500
2023-09-22	9.300	9.700	9.300	9.690	9.690	2,500
2023-09-21	9.510	9.640	9.460	9.640	9.640	13,000
2023-09-20	9.480	9.690	9.480	9.690	9.690	11,000
2023-09-19	10.000	10.450	9.610	9.940	9.940	10,000
2023-09-18	9.530	9.970	9.530	9.870	9.870	5,000
2023-09-15	10.340	10.340	10.340	10.340	10.340	500
2023-09-14	9.780	9.780	9.780	9.780	9.780	500
2023-09-13	9.510	9.510	9.510	9.510	9.510	1,000
2023-09-11	9.610	10.090	9.610	10.090	10.090	1,500
2023-09-08	10.190	10.380	9.600	10.380	10.380	6,500
2023-09-07	9.210	10.390	9.210	10.240	10.240	24,000
2023-09-06	9.020	9.980	9.010	9.980	9.980	4,500
2023-09-05	9.880	9.880	9.790	9.790	9.790	1,500
2023-08-31	9.060	9.580	9.010	9.580	9.580	9,500
2023-08-30	9.250	9.550	9.020	9.470	9.470	5,500
2023-08-29	9.220	9.300	9.210	9.250	9.250	11,000
2023-08-28	10.390	10.390	9.990	9.990	9.990	1,000
2023-08-25	9.690	9.880	9.510	9.730	9.730	2,500
2023-08-24	9.700	9.950	9.700	9.950	9.950	1,500
2023-08-23	9.550	9.790	9.550	9.790	9.790	2,000
2023-08-22	9.690	9.900	9.400	9.670	9.670	15,500
2023-08-21	9.700	9.940	9.700	9.940	9.940	1,500
2023-08-17	9.550	9.940	9.550	9.940	9.940	2,500
2023-08-16	9.940	9.990	9.940	9.990	9.990	2,000
2023-08-15	9.900	9.900	9.600	9.890	9.890	7,000
2023-08-10	9.860	9.990	9.530	9.990	9.990	3,500
2023-08-09	9.800	9.800	9.800	9.800	9.800	2,000
2023-08-08	10.000	10.140	10.000	10.140	10.140	1,000
2023-08-07	10.440	10.440	10.010	10.260	10.260	4,500
2023-08-04	10.010	10.370	10.010	10.090	10.090	4,000
2023-08-03	10.240	10.490	10.000	10.060	10.060	11,500

← NewerPage 13 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.