Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	10.210	10.340	9.800	10.050	10.050	41,000
2023-08-01	10.490	10.700	10.010	10.570	10.570	74,000
2023-07-31	10.450	10.750	10.100	10.200	10.200	14,000
2023-07-27	10.270	10.570	10.200	10.200	10.200	6,000
2023-07-26	10.150	10.490	10.150	10.490	10.490	2,500
2023-07-25	9.900	10.780	9.670	10.510	10.510	39,500
2023-07-24	10.210	10.650	10.020	10.220	10.220	19,000
2023-07-21	10.500	10.500	10.350	10.400	10.400	5,500
2023-07-20	10.700	10.700	10.120	10.450	10.450	70,500
2023-07-19	10.250	10.780	10.210	10.410	10.410	15,000
2023-07-18	10.890	11.050	10.500	10.500	10.500	59,000
2023-07-17	10.010	10.890	10.010	10.890	10.890	14,000
2023-07-14	10.700	10.990	10.360	10.740	10.740	3,500
2023-07-13	10.500	10.860	10.300	10.420	10.420	35,500
2023-07-12	10.380	10.740	10.380	10.740	10.740	2,000
2023-07-11	10.220	10.800	10.220	10.740	10.740	15,000
2023-07-10	10.500	10.800	10.150	10.580	10.580	47,000
2023-07-07	9.880	10.590	9.700	10.390	10.390	57,000
2023-07-06	9.600	9.630	9.600	9.610	9.610	7,000
2023-07-05	10.120	10.130	9.680	9.960	9.960	53,000
2023-07-04	9.710	10.140	9.700	10.140	10.140	3,500
2023-07-03	10.290	10.290	9.990	10.000	10.000	112,500
2023-06-27	10.240	10.240	10.190	10.190	10.190	5,500
2023-06-26	10.130	10.200	9.700	9.770	9.770	126,500
2023-06-23	11.340	11.340	10.000	10.570	10.570	17,000
2023-06-21	10.890	10.890	10.240	10.480	10.480	5,500
2023-06-20	10.060	10.690	10.050	10.270	10.270	32,000
2023-06-19	10.650	10.700	10.650	10.700	10.700	2,000
2023-06-16	10.500	11.000	10.500	10.650	10.650	26,500
2023-06-15	11.370	11.370	10.290	10.650	10.650	52,500
2023-06-14	10.260	10.480	10.250	10.480	10.480	3,000
2023-06-12	10.550	11.000	10.550	11.000	11.000	1,000
2023-06-09	10.060	10.990	10.000	10.450	10.450	93,500
2023-06-08	10.400	10.580	10.400	10.580	10.580	1,500
2023-06-07	10.680	10.680	10.170	10.340	10.340	16,500
2023-06-06	10.140	10.480	10.140	10.450	10.450	15,500
2023-06-05	10.110	10.580	10.100	10.580	10.580	17,500
2023-06-01	10.070	10.560	10.000	10.560	10.560	16,500
2023-05-29	10.300	10.540	10.300	10.540	10.540	1,000
2023-05-26	10.250	10.630	10.250	10.480	10.480	60,500
2023-05-25	10.730	10.730	10.730	10.730	10.730	5,500
2023-05-24	10.160	10.730	10.150	10.660	10.660	20,000
2023-05-23	10.780	10.780	10.780	10.780	10.780	500
2023-05-22	10.710	10.710	10.220	10.570	10.570	2,000
2023-05-18	10.740	10.740	10.290	10.710	10.710	3,000
2023-05-17	10.490	10.650	10.490	10.650	10.650	1,000
2023-05-16	10.490	10.850	9.550	10.850	10.850	241,500
2023-05-15	10.470	10.480	10.000	10.480	10.480	21,000
2023-05-12	10.740	10.740	10.150	10.390	10.390	3,000
2023-05-11	10.250	10.450	10.200	10.370	10.370	24,000
2023-05-10	10.930	10.930	10.240	10.630	10.630	34,000
2023-05-09	10.850	10.850	10.850	10.850	10.850	5,000
2023-05-08	10.120	10.780	10.120	10.690	10.690	132,500
2023-05-05	10.430	10.590	10.430	10.590	10.590	1,000
2023-05-04	10.010	10.760	9.750	10.360	10.360	228,500
2023-05-03	10.410	10.510	10.130	10.400	10.400	349,500
2023-05-02	11.130	11.130	11.130	11.130	11.130	14,500
2023-04-28	10.980	10.980	10.250	10.950	10.950	28,500
2023-04-27	10.880	10.880	10.880	10.880	10.880	500
2023-04-26	10.900	11.240	10.400	10.810	10.810	285,000

← NewerPage 14 of 21 · 1,203 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.