Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	10.800	11.790	10.670	10.950	10.950	15,500
2023-04-17	10.750	10.890	10.750	10.890	10.890	14,500
2023-04-13	10.590	11.440	10.460	10.680	10.680	51,000
2023-04-12	10.860	10.860	10.860	10.860	10.860	500
2023-04-11	10.150	10.720	10.150	10.690	10.690	21,500
2023-04-10	10.600	10.890	10.310	10.620	10.620	21,500
2023-04-07	10.970	10.970	10.970	10.970	10.970	500
2023-04-06	10.300	11.320	10.300	10.710	10.710	118,000
2023-04-05	10.400	10.490	10.000	10.320	10.320	60,000
2023-04-04	10.150	10.150	9.500	9.660	9.660	6,500
2023-04-03	10.500	10.750	10.250	10.420	10.420	60,500
2023-03-31	10.000	10.490	9.950	10.450	10.450	40,000
2023-03-30	10.010	10.340	9.950	10.310	10.310	28,500
2023-03-29	10.000	10.380	10.000	10.380	10.380	23,500
2023-03-28	10.440	10.440	10.000	10.220	10.220	17,500
2023-03-27	10.430	10.430	10.100	10.250	10.250	23,000
2023-03-24	10.450	10.490	9.710	10.330	10.330	62,000
2023-03-22	10.900	10.980	9.900	10.370	10.370	499,500
2023-03-21	10.440	11.400	10.430	10.540	10.540	425,500
2023-03-20	10.100	10.490	10.100	10.420	10.420	13,500
2023-03-17	10.080	10.480	10.070	10.480	10.480	2,000
2023-03-16	10.180	10.500	10.170	10.430	10.430	5,000
2023-03-15	10.490	10.490	10.100	10.430	10.430	116,000
2023-03-14	10.440	10.500	9.500	10.380	10.380	39,500
2023-03-13	10.400	10.480	10.400	10.440	10.440	1,000
2023-03-10	10.690	10.690	10.200	10.530	10.530	4,000
2023-03-09	10.770	10.770	10.120	10.490	10.490	2,500
2023-03-08	10.890	10.890	10.000	10.710	10.710	107,500
2023-03-07	10.840	10.840	10.840	10.840	10.840	500
2023-03-06	10.100	10.750	10.100	10.750	10.750	12,000
2023-03-03	10.480	10.480	10.480	10.480	10.480	5,000
2023-03-01	10.110	10.430	10.000	10.430	10.430	105,500
2023-02-24	10.990	10.990	10.140	10.820	10.820	54,500
2023-02-23	10.320	10.690	10.110	10.620	10.620	31,500
2023-02-22	11.200	11.200	10.070	10.960	10.960	212,500
2023-02-21	11.080	11.080	10.500	11.000	11.000	2,500
2023-02-20	10.800	11.150	10.250	10.850	10.850	266,500
2023-02-17	10.740	10.990	9.410	10.660	10.660	242,000
2023-02-16	10.100	10.500	10.010	10.410	10.410	19,000
2023-02-15	10.100	10.500	9.600	10.500	10.500	1,312,500
2023-02-14	9.850	10.440	9.850	10.360	10.360	228,000
2023-02-13	10.000	10.340	9.800	10.180	10.180	30,500
2023-02-10	10.000	10.190	10.000	10.190	10.190	1,000
2023-02-09	10.150	10.190	10.150	10.190	10.190	3,500
2023-02-08	10.190	10.190	9.810	10.180	10.180	12,000
2023-02-07	10.240	10.240	9.850	10.140	10.140	29,000
2023-02-06	9.900	10.200	9.700	10.050	10.050	30,500
2023-02-03	9.870	9.930	9.060	9.830	9.830	26,000
2023-02-02	9.210	9.840	9.210	9.720	9.720	194,500
2023-02-01	9.750	9.800	9.580	9.740	9.740	199,000
2023-01-31	10.580	10.580	10.580	10.580	10.580	500
2023-01-30	9.750	10.850	9.710	10.130	10.130	31,500
2023-01-27	9.800	9.970	9.710	9.850	9.850	10,000
2023-01-26	9.560	9.910	9.560	9.910	9.910	9,000
2023-01-25	10.680	10.680	9.940	10.170	10.170	70,000
2023-01-24	9.800	9.990	9.700	9.800	9.800	38,500
2023-01-23	9.990	10.440	9.850	9.900	9.900	227,000
2023-01-20	10.350	10.350	9.800	9.990	9.990	180,500
2023-01-19	9.810	10.170	9.800	9.800	9.800	3,500
2023-01-17	10.170	10.170	10.170	10.170	10.170	4,500

← NewerPage 15 of 20 · 1,198 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.