Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	19.880	21.480	19.880	21.480	21.480	78,788
2025-10-30	19.500	19.880	19.500	19.530	19.530	1,642
2025-10-29	19.500	20.350	18.250	18.960	18.960	17,515
2025-10-28	19.980	20.740	19.980	20.000	20.000	60,811
2025-10-27	20.050	20.900	19.800	19.870	19.870	60,101
2025-10-24	21.590	21.590	20.610	20.880	20.880	19,027
2025-10-23	21.510	22.450	21.500	21.720	21.720	47,307
2025-10-22	21.990	22.000	21.200	21.840	21.840	72,806
2025-10-21	22.500	22.500	21.520	21.990	21.990	28,738
2025-10-20	22.000	22.750	21.000	22.320	22.320	67,602
2025-10-17	21.390	22.400	21.000	21.810	21.810	96,763
2025-10-16	20.420	21.500	20.300	20.660	20.660	36,021
2025-10-15	20.340	20.790	20.250	20.260	20.260	26,354
2025-10-14	20.480	20.600	19.400	20.340	20.340	119,870
2025-10-13	20.010	20.100	19.090	19.250	19.250	106,493
2025-10-10	20.250	21.000	20.200	20.310	20.310	50,712
2025-10-09	21.250	21.970	20.100	20.960	20.960	126,978
2025-10-08	22.350	22.350	21.540	21.660	21.660	16,655
2025-10-07	21.980	22.500	21.980	22.080	22.080	55,244
2025-10-06	22.060	23.000	20.550	21.980	21.980	237,688
2025-10-03	22.650	23.480	21.500	22.170	22.170	85,547
2025-10-02	20.840	22.460	19.520	22.460	22.460	475,946
2025-10-01	21.630	21.650	20.400	20.420	20.420	105,057
2025-09-30	21.900	22.700	19.720	21.000	21.000	572,873
2025-09-29	21.500	22.810	20.300	21.900	21.900	208,146
2025-09-26	20.470	21.500	19.860	20.860	20.860	180,694
2025-09-25	21.000	21.300	20.400	20.470	20.470	46,546
2025-09-24	20.780	21.600	20.500	20.900	20.900	213,583
2025-09-23	21.000	21.800	20.500	20.780	20.780	147,695
2025-09-22	22.630	22.630	20.610	21.910	21.910	505,253
2025-09-19	18.700	20.570	18.450	20.570	20.570	1,784,543
2025-09-18	18.560	19.340	17.900	18.700	18.700	685,049
2025-09-17	19.160	19.700	18.230	18.560	18.560	165,099
2025-09-16	20.850	21.500	18.770	19.150	19.150	1,711,976
2025-09-15	20.640	21.250	19.650	20.850	20.850	270,322
2025-09-12	19.500	21.340	18.000	20.640	20.640	1,925,722
2025-09-11	18.000	19.770	16.650	19.400	19.400	1,690,542
2025-09-10	18.900	19.700	17.750	17.970	17.970	323,498
2025-09-09	16.190	18.780	15.550	18.670	18.670	1,892,701
2025-09-08	18.210	18.210	17.000	17.070	17.070	345,037
2025-09-05	19.160	19.160	16.700	17.030	17.030	1,458,865
2025-09-04	17.420	17.420	17.420	17.420	17.420	460,022
2025-09-03	16.140	16.140	15.000	15.840	15.840	2,415,822
2025-09-02	14.670	14.670	14.670	14.670	14.670	1,195,395
2025-09-01	11.990	13.420	10.980	13.340	13.340	2,069,450
2025-08-29	11.360	12.200	11.200	12.200	12.200	388,314
2025-08-28	11.890	11.890	11.000	11.090	11.090	324,545
2025-08-27	12.000	12.000	11.500	11.670	11.670	61,073
2025-08-26	12.000	12.280	11.680	11.770	11.770	45,475
2025-08-25	11.880	12.600	11.550	12.010	12.010	308,916
2025-08-22	11.990	12.200	11.510	11.540	11.540	64,714
2025-08-21	11.610	11.980	11.400	11.880	11.880	103,757
2025-08-20	12.200	12.200	11.650	11.780	11.780	67,739
2025-08-19	12.250	12.400	11.710	11.920	11.920	49,951
2025-08-18	11.600	12.190	11.600	11.900	11.900	53,452
2025-08-15	12.200	12.480	11.710	11.870	11.870	149,967
2025-08-13	12.640	12.640	11.700	11.840	11.840	61,370
2025-08-12	12.900	12.900	11.800	12.180	12.180	953,235
2025-08-11	11.320	12.450	11.180	12.440	12.440	386,629
2025-08-08	11.890	11.890	11.050	11.320	11.320	23,649

← NewerPage 5 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.