Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	8.750	9.340	8.750	8.810	8.810	60,000
2022-07-13	8.500	9.320	8.150	8.780	8.780	97,500
2022-07-07	8.650	8.970	8.450	8.690	8.690	22,000
2022-07-06	8.300	8.760	8.300	8.680	8.680	39,500
2022-07-05	8.300	8.990	8.300	8.740	8.740	85,500
2022-07-04	8.210	8.690	8.210	8.690	8.690	45,500
2022-07-01	8.600	8.600	8.600	8.600	8.600	2,000
2022-06-30	9.070	9.070	8.260	8.600	8.600	66,000
2022-06-29	8.400	8.850	8.310	8.610	8.610	16,500
2022-06-28	8.410	8.550	8.190	8.550	8.550	44,500
2022-06-27	8.300	8.890	8.300	8.610	8.610	53,000
2022-06-24	8.500	8.740	8.000	8.740	8.740	26,000
2022-06-23	8.500	8.800	8.500	8.800	8.800	10,000
2022-06-22	8.620	8.620	8.620	8.620	8.620	500
2022-06-21	8.600	8.780	8.500	8.500	8.500	8,500
2022-06-20	8.340	8.790	8.340	8.610	8.610	56,000
2022-06-17	8.360	8.690	8.230	8.580	8.580	94,500
2022-06-16	8.280	8.750	8.080	8.670	8.670	65,500
2022-06-15	8.510	8.750	8.510	8.750	8.750	10,000
2022-06-13	8.750	8.750	8.750	8.750	8.750	3,000
2022-06-10	8.600	8.750	8.600	8.750	8.750	10,500
2022-06-09	8.890	8.890	8.500	8.790	8.790	1,500
2022-06-08	8.470	8.800	8.450	8.800	8.800	10,500
2022-06-07	8.980	8.980	8.900	8.900	8.900	4,000
2022-06-06	8.780	9.080	8.780	9.020	9.020	20,000
2022-06-03	8.760	8.760	8.760	8.760	8.760	500
2022-06-02	8.620	8.990	8.400	8.760	8.760	73,500
2022-06-01	8.870	9.180	8.700	8.850	8.850	70,500
2022-05-31	8.350	8.840	8.350	8.820	8.820	66,500
2022-05-30	8.500	9.260	8.110	8.800	8.800	127,000
2022-05-27	8.300	9.480	8.300	8.780	8.780	368,500
2022-05-26	8.110	9.090	8.110	8.930	8.930	89,500
2022-05-25	8.080	8.990	8.080	8.680	8.680	100,000
2022-05-24	7.800	8.990	7.800	8.710	8.710	129,500
2022-05-23	8.030	8.620	8.030	8.480	8.480	172,500
2022-05-20	9.900	9.900	8.220	8.300	8.300	29,000
2022-05-19	8.530	9.290	8.530	9.040	9.040	54,500
2022-05-18	9.000	9.000	8.500	8.920	8.920	139,000
2022-05-17	7.980	9.890	7.980	9.090	9.090	3,500
2022-05-16	9.000	9.000	8.630	8.980	8.980	16,500
2022-05-13	8.940	9.200	8.940	9.100	9.100	8,500
2022-05-12	8.900	9.070	8.660	8.930	8.930	24,500
2022-05-11	9.760	9.760	8.900	8.990	8.990	16,500
2022-05-10	9.530	9.790	9.010	9.470	9.470	118,000
2022-05-09	9.010	9.960	9.010	9.540	9.540	35,500
2022-04-28	9.320	9.740	9.320	9.740	9.740	50,000
2022-04-27	9.790	9.970	9.790	9.970	9.970	27,500
2022-04-26	9.810	9.810	9.810	9.810	9.810	500
2022-04-25	9.990	9.990	9.500	9.760	9.760	24,000
2022-04-22	9.890	9.890	9.500	9.750	9.750	80,000
2022-04-21	9.360	9.900	9.360	9.810	9.810	23,500
2022-04-19	9.700	9.890	9.700	9.890	9.890	2,000
2022-04-18	9.810	9.990	9.270	9.940	9.940	52,500
2022-04-15	10.290	10.290	9.700	10.010	10.010	93,500
2022-04-14	9.730	10.130	9.730	10.040	10.040	45,500
2022-04-13	9.610	10.170	9.600	10.040	10.040	125,500
2022-04-12	10.240	10.240	9.800	9.960	9.960	51,000
2022-04-11	10.240	10.240	9.900	10.010	10.010	104,500
2022-04-08	10.080	10.080	9.800	10.080	10.080	2,000
2022-04-07	9.870	10.000	9.850	9.960	9.960	5,500

← NewerPage 18 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.