Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.990	31.700	30.000	30.550	30.550	233,647
2026-07-23	28.590	31.450	28.100	30.950	30.950	863,905
2026-07-22	27.130	29.450	27.130	28.590	28.590	229,768
2026-07-21	27.330	27.800	27.120	27.530	27.530	12,091
2026-07-20	27.200	27.590	27.120	27.320	27.320	47,126
2026-07-17	28.210	28.370	27.010	27.210	27.210	204,897
2026-07-16	28.890	28.890	28.220	28.260	28.260	97,822
2026-07-15	28.990	29.090	28.010	28.610	28.610	147,341
2026-07-14	30.190	30.190	28.610	28.700	28.700	176,970
2026-07-13	29.180	30.590	28.910	30.120	30.120	161,630
2026-07-10	29.280	29.690	28.510	29.220	29.220	49,703
2026-07-09	28.900	29.500	28.900	29.280	29.280	174,702
2026-07-08	29.730	29.730	27.510	28.680	28.680	254,923
2026-07-07	30.590	30.590	29.630	29.730	29.730	159,328
2026-07-06	30.110	31.250	30.110	30.490	30.490	185,052
2026-07-03	30.450	31.450	30.000	30.250	30.250	421,653
2026-07-02	27.770	30.470	27.520	30.440	30.440	1,889,610
2026-07-01	27.180	28.000	27.010	27.700	27.700	107,936
2026-06-30	27.250	27.950	27.000	27.140	27.140	182,163
2026-06-29	28.290	28.490	27.210	27.250	27.250	291,506
2026-06-24	28.000	28.750	28.000	28.150	28.150	458,128
2026-06-23	27.210	28.950	27.000	27.910	27.910	975,436
2026-06-22	27.190	27.600	27.110	27.250	27.250	85,948
2026-06-19	27.000	28.300	27.000	27.040	27.040	286,641
2026-06-18	26.480	27.300	26.020	27.160	27.160	236,716
2026-06-17	26.380	26.690	26.200	26.250	26.250	68,775
2026-06-16	26.900	26.900	25.900	26.050	26.050	179,414
2026-06-15	27.550	27.550	26.000	26.510	26.510	319,834
2026-06-12	27.190	27.690	27.110	27.270	27.270	293,857
2026-06-11	27.000	27.590	27.000	27.130	27.130	204,511
2026-06-10	27.650	27.700	25.100	27.260	27.260	221,056
2026-06-09	27.600	28.090	27.290	27.750	27.750	205,006
2026-06-08	28.000	28.080	27.400	27.540	27.540	212,220
2026-06-05	27.800	28.490	27.800	27.970	27.970	584,865
2026-06-04	27.950	28.400	27.510	27.850	27.850	746,276
2026-06-03	27.510	28.970	27.260	27.710	27.710	1,660,423
2026-06-02	24.450	26.910	24.450	26.910	26.910	930,911
2026-06-01	25.690	25.690	23.910	24.460	24.460	385,344
2026-05-29	26.800	28.070	25.000	25.620	25.620	1,368,077
2026-05-25	23.750	25.520	22.450	25.520	25.520	538,417
2026-05-22	23.800	23.800	22.000	23.200	23.200	37,202
2026-05-21	22.300	23.470	21.500	22.820	22.820	20,399
2026-05-20	22.450	22.450	21.750	21.840	21.840	40,152
2026-05-19	23.250	23.290	21.700	21.990	21.990	98,873
2026-05-18	22.700	24.860	22.300	22.640	22.640	410,356
2026-05-15	22.300	24.010	22.050	22.600	22.600	232,291
2026-05-14	23.000	24.750	21.660	22.900	22.900	233,491
2026-05-13	25.330	25.810	22.750	22.970	22.970	268,541
2026-05-12	27.850	28.100	24.700	25.250	25.250	813,783
2026-05-11	29.990	30.000	27.250	27.440	27.440	629,261
2026-05-08	30.980	31.010	28.150	29.550	29.550	1,690,088
2026-05-07	31.990	33.010	29.360	30.370	30.370	588,084
2026-05-06	29.430	31.850	29.220	31.760	31.760	1,211,325
2026-05-05	26.500	29.390	24.110	29.050	29.050	433,585
2026-05-04	29.500	30.500	25.160	26.720	26.720	321,591
2026-04-30	27.250	30.000	26.100	27.960	27.960	369,941
2026-04-29	34.090	34.090	29.000	29.000	29.000	509,859
2026-04-28	33.000	35.350	31.500	32.220	32.220	579,855
2026-04-27	30.900	33.470	29.540	32.290	32.290	919,521
2026-04-24	31.500	31.500	29.270	30.430	30.430	266,067

← NewerPage 2 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.