Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	31.700	33.000	29.550	31.070	31.070	1,621,680
2026-04-22	28.550	30.600	26.520	30.600	30.600	954,402
2026-04-21	25.200	28.300	25.200	27.820	27.820	508,127
2026-04-20	25.050	27.000	25.050	25.770	25.770	165,679
2026-04-17	26.970	28.970	26.050	26.490	26.490	402,417
2026-04-16	28.500	28.500	26.510	27.180	27.180	139,363
2026-04-15	28.950	29.480	26.990	27.930	27.930	691,804
2026-04-14	26.250	28.530	26.250	28.490	28.490	800,777
2026-04-13	26.650	28.000	25.020	25.940	25.940	19,089
2026-04-10	27.060	27.060	24.010	26.830	26.830	432,718
2026-04-09	23.720	25.000	21.760	24.600	24.600	132,022
2026-04-08	22.000	23.610	22.000	23.610	23.610	316,677
2026-04-07	20.250	21.790	19.390	21.460	21.460	235,468
2026-04-06	20.140	20.500	19.250	19.810	19.810	26,882
2026-04-03	20.500	20.500	20.260	20.260	20.260	100
2026-04-02	19.950	20.290	19.200	20.260	20.260	29,456
2026-04-01	20.300	20.750	20.000	20.680	20.680	31,903
2026-03-31	20.450	20.500	19.500	19.880	19.880	33,634
2026-03-30	20.990	21.690	19.350	20.300	20.300	30,961
2026-03-27	20.950	20.980	20.890	20.930	20.930	3,111
2026-03-26	20.070	21.590	20.070	20.940	20.940	12,037
2026-03-25	20.510	21.700	20.510	21.610	21.610	45,378
2026-03-24	20.790	22.490	20.100	21.390	21.390	91,825
2026-03-19	20.500	20.750	20.500	20.690	20.690	21,175
2026-03-18	20.450	21.000	20.010	20.730	20.730	55,044
2026-03-17	19.950	20.750	19.510	19.760	19.760	8,791
2026-03-16	20.000	20.000	19.750	19.970	19.970	12,631
2026-03-13	20.000	21.000	19.800	20.920	20.920	158,901
2026-03-12	20.390	20.390	19.510	20.300	20.300	55,012
2026-03-11	20.940	20.940	19.250	20.690	20.690	8,862
2026-03-10	21.490	21.490	18.650	20.770	20.770	32,909
2026-03-09	20.700	20.700	18.910	19.920	19.920	8,725
2026-03-06	20.500	21.100	19.500	21.010	21.010	66,616
2026-03-05	20.500	20.500	20.250	20.290	20.290	51,649
2026-03-04	18.700	20.900	18.020	20.380	20.380	29,498
2026-03-03	16.380	20.020	16.380	19.830	19.830	394,272
2026-03-02	18.520	18.520	18.200	18.200	18.200	11,982
2026-02-27	21.000	21.840	20.140	20.220	20.220	38,424
2026-02-26	21.500	22.480	19.600	22.380	22.380	178,781
2026-02-25	21.900	21.900	20.000	21.760	21.760	34,153
2026-02-24	20.020	21.950	19.500	21.690	21.690	87,686
2026-02-23	21.550	22.780	21.550	21.670	21.670	918
2026-02-20	22.210	23.900	21.230	22.650	22.650	30,757
2026-02-19	24.980	24.980	23.500	23.590	23.590	635
2026-02-18	25.190	25.190	24.110	24.570	24.570	16,354
2026-02-17	24.980	25.450	24.050	24.660	24.660	36,859
2026-02-16	24.550	25.790	24.250	24.840	24.840	19,404
2026-02-13	24.330	27.930	24.330	25.430	25.430	34,343
2026-02-12	25.970	25.970	24.990	25.390	25.390	33,489
2026-02-11	26.700	26.950	25.150	25.160	25.160	23,022
2026-02-10	26.880	26.880	25.160	26.490	26.490	55,691
2026-02-09	25.800	27.970	24.110	26.440	26.440	97,867
2026-02-06	25.000	25.650	24.060	25.430	25.430	36,617
2026-02-04	24.700	25.900	24.200	25.750	25.750	167,729
2026-02-03	24.480	24.480	23.780	24.300	24.300	71,005
2026-02-02	23.200	24.930	23.200	24.200	24.200	56,034
2026-01-30	24.450	24.500	22.600	23.750	23.750	26,894
2026-01-29	23.560	25.590	23.500	23.690	23.690	132,925
2026-01-28	25.010	25.010	23.500	24.090	24.090	59,552
2026-01-27	25.220	26.460	24.910	25.030	25.030	72,824

← NewerPage 3 of 5 · 250 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.