Sakrand Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 10.290 | 10.490 | 9.800 | 10.170 | 10.170 | 12,000 |
| 2023-01-13 | 10.840 | 10.840 | 9.700 | 9.970 | 9.970 | 12,000 |
| 2023-01-12 | 10.990 | 10.990 | 9.910 | 10.090 | 10.090 | 105,500 |
| 2023-01-11 | 10.640 | 10.640 | 10.640 | 10.640 | 10.640 | 500 |
| 2023-01-10 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 2,000 |
| 2023-01-09 | 10.450 | 10.450 | 10.300 | 10.300 | 10.300 | 24,000 |
| 2023-01-06 | 11.340 | 11.340 | 10.000 | 10.290 | 10.290 | 142,500 |
| 2023-01-05 | 10.100 | 10.580 | 10.100 | 10.580 | 10.580 | 11,000 |
| 2023-01-04 | 10.650 | 11.180 | 10.150 | 10.580 | 10.580 | 92,500 |
| 2023-01-03 | 10.100 | 10.500 | 10.100 | 10.460 | 10.460 | 10,000 |
| 2023-01-02 | 10.590 | 10.590 | 10.310 | 10.460 | 10.460 | 13,000 |
| 2022-12-30 | 10.200 | 11.150 | 10.150 | 10.640 | 10.640 | 215,500 |
| 2022-12-29 | 10.300 | 10.300 | 10.000 | 10.150 | 10.150 | 11,500 |
| 2022-12-28 | 10.300 | 10.340 | 9.620 | 10.030 | 10.030 | 57,000 |
| 2022-12-27 | 9.800 | 10.110 | 9.500 | 10.040 | 10.040 | 55,000 |
| 2022-12-26 | 10.480 | 10.480 | 9.790 | 10.280 | 10.280 | 7,500 |
| 2022-12-23 | 10.850 | 10.850 | 10.050 | 10.310 | 10.310 | 149,000 |
| 2022-12-22 | 10.140 | 10.140 | 9.800 | 9.910 | 9.910 | 29,500 |
| 2022-12-21 | 10.170 | 10.170 | 9.560 | 10.090 | 10.090 | 282,500 |
| 2022-12-20 | 9.700 | 10.280 | 9.600 | 10.040 | 10.040 | 47,500 |
| 2022-12-19 | 10.140 | 10.140 | 9.400 | 10.000 | 10.000 | 31,500 |
| 2022-12-16 | 9.940 | 10.480 | 9.310 | 9.850 | 9.850 | 56,000 |
| 2022-12-15 | 9.050 | 9.900 | 8.970 | 9.730 | 9.730 | 229,000 |
| 2022-12-14 | 9.000 | 9.030 | 8.970 | 9.000 | 9.000 | 53,000 |
| 2022-12-12 | 9.000 | 9.200 | 8.560 | 8.940 | 8.940 | 13,000 |
| 2022-12-09 | 9.190 | 9.430 | 8.850 | 9.130 | 9.130 | 44,500 |
| 2022-12-08 | 8.950 | 9.450 | 8.900 | 9.080 | 9.080 | 134,500 |
| 2022-12-07 | 8.540 | 8.990 | 8.500 | 8.990 | 8.990 | 9,500 |
| 2022-12-06 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 500 |
| 2022-12-05 | 8.450 | 8.980 | 8.450 | 8.910 | 8.910 | 22,000 |
| 2022-12-02 | 8.980 | 8.980 | 8.460 | 8.840 | 8.840 | 22,500 |
| 2022-12-01 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 15,500 |
| 2022-11-30 | 8.780 | 8.890 | 8.030 | 8.870 | 8.870 | 59,500 |
| 2022-11-29 | 8.500 | 8.790 | 8.360 | 8.790 | 8.790 | 27,000 |
| 2022-11-28 | 8.500 | 8.690 | 8.320 | 8.690 | 8.690 | 27,500 |
| 2022-11-24 | 8.750 | 8.980 | 8.490 | 8.830 | 8.830 | 20,000 |
| 2022-11-23 | 9.100 | 9.100 | 8.600 | 8.870 | 8.870 | 19,500 |
| 2022-11-22 | 8.510 | 8.990 | 8.510 | 8.990 | 8.990 | 11,000 |
| 2022-11-21 | 9.000 | 9.080 | 8.890 | 8.890 | 8.890 | 11,000 |
| 2022-11-18 | 8.470 | 8.980 | 8.300 | 8.840 | 8.840 | 14,500 |
| 2022-11-17 | 8.510 | 8.870 | 8.490 | 8.870 | 8.870 | 9,000 |
| 2022-11-16 | 8.500 | 8.840 | 8.430 | 8.840 | 8.840 | 16,000 |
| 2022-11-15 | 8.740 | 8.790 | 8.500 | 8.790 | 8.790 | 33,500 |
| 2022-11-14 | 8.980 | 8.990 | 8.550 | 8.850 | 8.850 | 28,500 |
| 2022-11-11 | 8.650 | 8.880 | 8.650 | 8.880 | 8.880 | 3,500 |
| 2022-11-10 | 8.820 | 8.820 | 8.300 | 8.790 | 8.790 | 52,000 |
| 2022-11-08 | 8.650 | 8.880 | 8.650 | 8.760 | 8.760 | 10,500 |
| 2022-11-07 | 8.580 | 8.760 | 8.410 | 8.760 | 8.760 | 35,000 |
| 2022-11-04 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 2,500 |
| 2022-11-03 | 8.890 | 8.890 | 8.500 | 8.800 | 8.800 | 29,500 |
| 2022-11-02 | 8.890 | 8.890 | 8.550 | 8.790 | 8.790 | 5,000 |
| 2022-11-01 | 8.650 | 8.840 | 8.600 | 8.790 | 8.790 | 6,000 |
| 2022-10-31 | 8.490 | 8.790 | 8.490 | 8.790 | 8.790 | 30,000 |
| 2022-10-28 | 8.880 | 8.880 | 8.390 | 8.770 | 8.770 | 3,000 |
| 2022-10-27 | 8.890 | 8.890 | 8.220 | 8.730 | 8.730 | 54,000 |
| 2022-10-25 | 8.550 | 8.980 | 8.360 | 8.800 | 8.800 | 108,500 |
| 2022-10-24 | 8.660 | 8.790 | 8.160 | 8.750 | 8.750 | 51,000 |
| 2022-10-21 | 8.840 | 8.900 | 7.760 | 8.700 | 8.700 | 54,500 |
| 2022-10-20 | 8.950 | 8.950 | 8.350 | 8.730 | 8.730 | 10,000 |
| 2022-10-19 | 8.570 | 8.780 | 8.400 | 8.740 | 8.740 | 57,000 |
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.