Sakrand Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 9.040 | 9.040 | 8.600 | 8.970 | 8.970 | 33,000 |
| 2022-10-14 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 500 |
| 2022-10-13 | 8.520 | 8.930 | 8.520 | 8.930 | 8.930 | 24,000 |
| 2022-10-12 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 2,000 |
| 2022-10-11 | 8.980 | 9.190 | 8.750 | 9.090 | 9.090 | 43,000 |
| 2022-10-10 | 9.290 | 9.290 | 8.290 | 8.700 | 8.700 | 19,500 |
| 2022-10-07 | 8.960 | 8.990 | 8.350 | 8.850 | 8.850 | 46,500 |
| 2022-10-06 | 9.150 | 9.340 | 8.500 | 8.700 | 8.700 | 25,000 |
| 2022-10-05 | 9.250 | 9.260 | 9.250 | 9.260 | 9.260 | 6,500 |
| 2022-10-04 | 8.850 | 8.850 | 8.600 | 8.830 | 8.830 | 9,000 |
| 2022-10-03 | 8.750 | 9.170 | 8.700 | 9.090 | 9.090 | 21,000 |
| 2022-09-30 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 500 |
| 2022-09-29 | 8.530 | 9.080 | 8.530 | 9.080 | 9.080 | 1,500 |
| 2022-09-27 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 500 |
| 2022-09-23 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 500 |
| 2022-09-22 | 8.800 | 9.290 | 8.700 | 9.040 | 9.040 | 23,500 |
| 2022-09-21 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 1,000 |
| 2022-09-20 | 9.000 | 9.050 | 8.950 | 9.000 | 9.000 | 3,500 |
| 2022-09-19 | 9.240 | 9.240 | 9.050 | 9.050 | 9.050 | 1,000 |
| 2022-09-15 | 8.700 | 9.300 | 8.700 | 9.160 | 9.160 | 66,000 |
| 2022-09-14 | 8.970 | 8.970 | 8.610 | 8.850 | 8.850 | 1,500 |
| 2022-09-13 | 8.970 | 8.970 | 8.800 | 8.900 | 8.900 | 1,500 |
| 2022-09-12 | 8.960 | 8.960 | 8.890 | 8.890 | 8.890 | 1,500 |
| 2022-09-09 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 2,000 |
| 2022-09-08 | 8.900 | 8.900 | 8.890 | 8.890 | 8.890 | 2,500 |
| 2022-09-07 | 8.700 | 8.990 | 8.700 | 8.990 | 8.990 | 22,500 |
| 2022-09-06 | 9.000 | 9.000 | 8.750 | 8.750 | 8.750 | 3,000 |
| 2022-09-05 | 9.000 | 9.130 | 8.800 | 8.930 | 8.930 | 3,500 |
| 2022-09-02 | 9.050 | 9.050 | 8.850 | 8.860 | 8.860 | 5,500 |
| 2022-09-01 | 9.350 | 9.400 | 9.010 | 9.010 | 9.010 | 28,000 |
| 2022-08-31 | 9.210 | 9.400 | 9.200 | 9.400 | 9.400 | 21,500 |
| 2022-08-30 | 9.110 | 9.600 | 9.000 | 9.250 | 9.250 | 124,500 |
| 2022-08-26 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 500 |
| 2022-08-25 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 1,500 |
| 2022-08-24 | 9.200 | 9.450 | 9.200 | 9.250 | 9.250 | 26,000 |
| 2022-08-23 | 9.210 | 9.440 | 9.200 | 9.210 | 9.210 | 12,000 |
| 2022-08-22 | 9.640 | 9.640 | 9.110 | 9.350 | 9.350 | 34,000 |
| 2022-08-19 | 9.260 | 10.250 | 9.100 | 9.460 | 9.460 | 74,000 |
| 2022-08-18 | 9.110 | 9.250 | 9.110 | 9.250 | 9.250 | 10,500 |
| 2022-08-17 | 9.200 | 9.430 | 9.130 | 9.220 | 9.220 | 24,500 |
| 2022-08-16 | 9.480 | 9.480 | 9.100 | 9.200 | 9.200 | 24,500 |
| 2022-08-15 | 8.900 | 9.390 | 8.900 | 9.220 | 9.220 | 127,000 |
| 2022-08-12 | 9.060 | 9.400 | 9.000 | 9.190 | 9.190 | 27,500 |
| 2022-08-11 | 9.010 | 9.200 | 8.800 | 9.000 | 9.000 | 118,000 |
| 2022-08-10 | 9.490 | 9.540 | 8.890 | 9.130 | 9.130 | 213,000 |
| 2022-08-05 | 10.290 | 10.290 | 9.100 | 9.440 | 9.440 | 660,500 |
| 2022-08-04 | 9.480 | 9.840 | 9.200 | 9.560 | 9.560 | 781,000 |
| 2022-08-03 | 8.600 | 9.070 | 8.550 | 8.840 | 8.840 | 7,500 |
| 2022-08-01 | 8.760 | 9.070 | 8.570 | 9.070 | 9.070 | 83,500 |
| 2022-07-29 | 8.700 | 8.950 | 8.660 | 8.930 | 8.930 | 47,000 |
| 2022-07-28 | 9.400 | 9.400 | 8.700 | 9.110 | 9.110 | 218,500 |
| 2022-07-27 | 9.250 | 9.250 | 8.850 | 9.090 | 9.090 | 115,000 |
| 2022-07-26 | 8.280 | 9.260 | 8.250 | 8.950 | 8.950 | 264,500 |
| 2022-07-25 | 8.930 | 8.980 | 8.200 | 8.820 | 8.820 | 42,500 |
| 2022-07-22 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 500 |
| 2022-07-21 | 8.210 | 8.880 | 8.070 | 8.830 | 8.830 | 98,000 |
| 2022-07-20 | 8.970 | 8.970 | 8.000 | 8.830 | 8.830 | 121,500 |
| 2022-07-19 | 8.900 | 9.170 | 8.450 | 8.860 | 8.860 | 238,000 |
| 2022-07-18 | 8.410 | 8.840 | 8.410 | 8.410 | 8.410 | 2,000 |
| 2022-07-15 | 9.090 | 9.090 | 8.610 | 8.840 | 8.840 | 29,000 |
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.