Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	9.870	10.000	9.850	9.960	9.960	5,500
2022-04-06	9.900	10.000	9.850	10.000	10.000	6,500
2022-04-05	10.390	10.390	9.800	10.030	10.030	56,000
2022-04-04	10.180	10.180	9.730	10.040	10.040	66,000
2022-04-01	10.270	10.270	9.760	10.080	10.080	45,500
2022-03-31	10.100	10.100	9.900	10.080	10.080	21,000
2022-03-30	10.000	10.170	9.800	10.120	10.120	27,000
2022-03-29	10.190	10.220	9.950	10.000	10.000	43,000
2022-03-28	10.000	10.440	9.730	10.220	10.220	165,500
2022-03-25	10.030	10.280	9.990	10.090	10.090	53,500
2022-03-24	10.220	10.380	10.010	10.010	10.010	39,000
2022-03-22	10.000	10.340	9.810	10.030	10.030	36,500
2022-03-21	10.380	10.380	10.000	10.340	10.340	56,000
2022-03-18	10.170	10.460	9.150	10.120	10.120	73,000
2022-03-17	10.000	10.260	9.750	10.040	10.040	23,500
2022-03-16	10.040	10.220	10.040	10.220	10.220	2,500
2022-03-15	10.000	10.180	9.970	10.040	10.040	8,000
2022-03-14	9.460	10.340	9.360	9.990	9.990	38,500
2022-03-10	9.970	10.000	9.720	10.000	10.000	9,000
2022-03-09	9.710	9.950	9.630	9.900	9.900	16,500
2022-03-08	9.940	10.370	9.780	9.950	9.950	118,000
2022-03-07	10.000	10.090	9.600	9.930	9.930	41,000
2022-03-04	9.610	10.450	9.610	10.060	10.060	58,000
2022-03-03	10.090	10.400	9.520	10.100	10.100	42,000
2022-03-02	10.290	10.290	9.520	9.990	9.990	58,500
2022-03-01	10.000	10.590	9.620	10.090	10.090	129,000
2022-02-28	10.470	10.470	9.500	10.290	10.290	32,500
2022-02-25	10.220	10.600	9.800	10.240	10.240	42,000
2022-02-24	10.250	10.800	9.760	10.220	10.220	150,500
2022-02-23	10.310	10.680	10.080	10.590	10.590	109,500
2022-02-22	10.420	10.750	10.100	10.520	10.520	89,000
2022-02-21	10.260	10.790	10.260	10.600	10.600	13,000
2022-02-18	10.440	10.740	9.290	10.570	10.570	145,000
2022-02-17	10.300	10.600	10.210	10.290	10.290	65,000
2022-02-16	10.690	10.690	10.440	10.600	10.600	32,000
2022-02-15	10.460	10.590	10.310	10.590	10.590	105,500
2022-02-14	10.670	11.330	10.110	10.520	10.520	101,500
2022-02-11	10.580	10.800	10.310	10.440	10.440	125,000
2022-02-10	11.000	11.350	10.600	10.630	10.630	695,500
2022-02-09	10.530	11.140	10.450	10.970	10.970	334,500
2022-02-08	10.410	10.890	10.320	10.450	10.450	98,000
2022-02-07	10.840	10.840	10.510	10.670	10.670	20,000
2022-02-04	10.500	11.190	10.500	10.710	10.710	116,500
2022-02-03	11.500	11.700	10.900	11.090	11.090	88,500
2022-02-02	11.490	11.490	11.010	11.140	11.140	122,500
2022-02-01	10.740	11.350	10.700	11.140	11.140	764,500
2022-01-31	10.200	10.600	10.200	10.350	10.350	107,500
2022-01-28	10.110	10.490	10.110	10.200	10.200	149,500
2022-01-27	10.100	10.360	10.100	10.250	10.250	90,000
2022-01-26	10.010	10.250	10.000	10.250	10.250	27,500
2022-01-25	10.250	10.530	10.200	10.390	10.390	100,500
2022-01-24	10.900	11.160	10.400	10.440	10.440	15,500
2022-01-21	10.490	10.800	10.300	10.560	10.560	146,000
2022-01-20	10.010	10.550	9.650	10.420	10.420	53,000
2022-01-19	10.500	10.580	9.830	10.330	10.330	73,500
2022-01-18	10.800	11.040	10.500	10.500	10.500	18,000
2022-01-17	10.200	10.750	10.200	10.570	10.570	62,000
2022-01-14	11.140	11.180	10.300	10.300	10.300	82,500
2022-01-13	10.010	11.000	9.950	10.680	10.680	691,500
2022-01-12	10.100	10.100	10.000	10.000	10.000	50,000

← NewerPage 19 of 20 · 1,199 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.