Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	28.090	28.990	25.150	25.220	25.220	711,898
2026-01-23	28.560	29.500	26.150	27.940	27.940	339,625
2026-01-22	28.430	28.750	27.750	28.560	28.560	110,059
2026-01-21	30.200	30.870	27.400	28.430	28.430	671,259
2026-01-20	30.210	31.000	30.000	30.440	30.440	67,857
2026-01-19	30.830	31.490	30.000	30.890	30.890	42,611
2026-01-16	30.000	32.600	29.900	30.830	30.830	908,433
2026-01-15	30.000	30.250	29.100	29.640	29.640	36,781
2026-01-14	30.500	30.730	28.500	29.560	29.560	184,252
2026-01-13	30.620	31.550	30.000	30.500	30.500	95,514
2026-01-12	30.500	32.250	30.500	30.780	30.780	96,407
2026-01-09	30.740	32.810	30.010	31.130	31.130	742,901
2026-01-08	31.990	32.480	29.580	29.830	29.830	154,892
2026-01-07	33.490	33.490	31.000	31.430	31.430	364,893
2026-01-06	31.230	33.290	30.000	32.220	32.220	297,079
2026-01-05	32.960	34.800	30.000	30.310	30.310	460,954
2026-01-02	35.850	35.850	32.500	32.960	32.960	86,319
2026-01-01	36.850	39.940	34.800	34.960	34.960	629,429
2025-12-31	38.750	38.750	35.730	36.310	36.310	69,518
2025-12-30	37.750	41.250	37.000	37.440	37.440	351,876
2025-12-29	37.030	38.000	34.050	37.750	37.750	292,515
2025-12-26	37.030	37.030	35.500	37.030	37.030	131,796
2025-12-24	31.500	33.660	30.010	33.660	33.660	513,691
2025-12-23	29.500	31.430	29.500	30.600	30.600	25,949
2025-12-22	31.400	31.400	30.060	30.280	30.280	8,923
2025-12-19	31.900	31.900	30.120	30.990	30.990	10,796
2025-12-18	32.000	32.000	30.570	31.230	31.230	481
2025-12-17	31.970	31.970	30.130	31.230	31.230	3,955
2025-12-16	32.490	32.490	31.000	31.020	31.020	47,780
2025-12-15	32.990	32.990	31.110	31.900	31.900	6,479
2025-12-12	31.700	32.490	31.500	32.240	32.240	31,512
2025-12-11	31.570	32.700	31.500	31.790	31.790	23,589
2025-12-10	31.300	33.900	31.300	31.580	31.580	44,079
2025-12-09	31.000	32.400	31.000	32.220	32.220	24,371
2025-12-08	32.990	33.950	30.000	31.430	31.430	59,671
2025-12-05	32.000	33.900	31.490	31.570	31.570	17,663
2025-12-04	32.000	32.940	31.800	31.800	31.800	31,019
2025-12-03	34.900	34.900	31.100	32.800	32.800	27,966
2025-12-02	35.500	35.900	33.500	33.990	33.990	32,715
2025-12-01	36.970	36.970	35.000	35.590	35.590	21,412
2025-11-28	33.040	36.900	33.040	35.100	35.100	34,453
2025-11-27	37.400	37.400	35.410	36.580	36.580	34,134
2025-11-26	37.500	37.500	34.160	37.000	37.000	33,637
2025-11-25	37.000	37.930	36.360	37.330	37.330	189,758
2025-11-24	37.510	38.400	36.900	36.940	36.940	13,631
2025-11-21	38.840	39.000	37.000	37.530	37.530	58,213
2025-11-20	38.470	39.200	36.950	37.890	37.890	35,370
2025-11-19	39.940	39.940	36.650	36.920	36.920	45,069
2025-11-18	36.000	40.690	36.000	38.720	38.720	305,600
2025-11-17	34.000	37.410	32.640	36.990	36.990	552,340
2025-11-14	36.200	36.200	33.750	34.010	34.010	930,353
2025-11-13	32.910	32.910	32.500	32.910	32.910	220,743
2025-11-12	27.050	29.920	27.000	29.920	29.920	580,198
2025-11-11	28.500	28.750	26.700	27.200	27.200	26,816
2025-11-10	28.980	28.980	27.000	27.780	27.780	295,451
2025-11-07	29.500	29.500	28.000	28.260	28.260	162,812
2025-11-06	31.450	31.450	28.010	29.330	29.330	376,116
2025-11-05	28.590	28.590	28.590	28.590	28.590	103,777
2025-11-04	25.990	25.990	25.990	25.990	25.990	108,786
2025-11-03	22.500	23.630	21.250	23.630	23.630	119,848

← NewerPage 4 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.