Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	10.010	10.470	9.930	10.000	10.000	120,000
2022-01-10	10.050	10.500	9.520	10.040	10.040	321,500
2022-01-07	10.290	10.300	10.000	10.010	10.010	315,500
2022-01-06	9.800	10.550	9.750	10.040	10.040	581,000
2022-01-05	9.800	10.380	9.500	9.980	9.980	253,500
2022-01-04	9.250	10.100	9.250	10.000	10.000	645,500
2022-01-03	8.960	9.200	8.900	9.100	9.100	49,500
2021-12-31	9.000	9.050	8.780	8.960	8.960	25,500
2021-12-30	9.100	9.140	8.490	8.790	8.790	17,000
2021-12-29	9.750	9.750	8.800	8.930	8.930	48,500
2021-12-28	8.950	9.080	8.850	8.890	8.890	22,000
2021-12-27	9.000	9.150	9.000	9.000	9.000	79,000
2021-12-24	9.150	9.400	8.910	8.960	8.960	109,500
2021-12-23	8.580	9.240	8.580	9.050	9.050	29,500
2021-12-22	9.300	9.590	8.900	9.030	9.030	133,500
2021-12-21	9.000	9.210	8.650	9.080	9.080	47,000
2021-12-20	8.630	9.400	8.630	8.870	8.870	38,000
2021-12-17	8.690	9.240	8.690	8.810	8.810	32,000
2021-12-16	8.510	8.700	8.450	8.690	8.690	37,000
2021-12-15	8.500	8.890	8.350	8.700	8.700	112,000
2021-12-14	7.850	8.200	7.740	8.200	8.200	45,000
2021-12-13	8.250	8.250	8.010	8.200	8.200	24,000
2021-12-10	8.110	8.500	8.010	8.260	8.260	65,000
2021-12-09	8.920	8.920	8.260	8.480	8.480	14,000
2021-12-08	8.700	8.790	8.110	8.630	8.630	59,000
2021-12-07	7.650	8.600	7.650	8.490	8.490	84,000
2021-12-06	8.520	8.520	7.360	7.730	7.730	195,000
2021-12-03	8.550	8.590	8.150	8.360	8.360	63,000
2021-12-02	9.350	9.350	8.760	8.790	8.790	98,000
2021-12-01	9.700	10.050	9.700	9.760	9.760	20,000
2021-11-30	10.290	10.300	9.560	9.860	9.860	21,500
2021-11-29	9.870	10.400	9.870	10.170	10.170	271,500
2021-11-26	9.400	9.900	9.160	9.550	9.550	55,500
2021-11-25	9.300	9.490	9.100	9.160	9.160	85,000
2021-11-24	9.790	9.910	9.000	9.070	9.070	72,500
2021-11-23	10.150	10.250	9.550	9.570	9.570	71,000
2021-11-22	10.210	10.670	10.200	10.260	10.260	101,000
2021-11-19	10.740	10.950	10.260	10.470	10.470	385,500
2021-11-18	10.300	10.750	10.260	10.510	10.510	350,000
2021-11-17	10.320	10.490	10.110	10.250	10.250	61,000
2021-11-16	10.310	10.650	10.240	10.310	10.310	150,500
2021-11-15	10.670	10.740	10.300	10.310	10.310	207,000
2021-11-12	11.290	11.290	10.270	10.670	10.670	257,000
2021-11-11	10.810	11.400	10.610	11.110	11.110	1,132,500
2021-11-10	10.970	11.750	10.650	11.050	11.050	1,917,500
2021-11-09	10.900	11.150	10.530	10.830	10.830	770,000
2021-11-08	10.300	11.000	10.240	10.740	10.740	842,000
2021-11-05	10.250	10.500	10.050	10.200	10.200	212,500
2021-11-04	9.450	10.300	9.320	9.950	9.950	319,000
2021-11-03	9.160	9.450	9.150	9.300	9.300	53,000
2021-11-02	9.790	9.790	9.250	9.330	9.330	32,000
2021-11-01	9.450	9.700	9.400	9.410	9.410	70,000
2021-10-29	9.550	9.740	9.030	9.380	9.380	15,000
2021-10-28	9.730	9.730	9.010	9.390	9.390	156,500
2021-10-27	9.790	9.790	9.030	9.460	9.460	7,500
2021-10-26	9.800	9.800	9.150	9.200	9.200	3,000
2021-10-25	9.200	9.260	9.200	9.200	9.200	14,000
2021-10-22	9.840	9.840	9.150	9.210	9.210	65,000
2021-10-21	9.960	9.960	9.310	9.500	9.500	10,000

← NewerPage 20 of 20 · 1,199 trading days

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.