Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.000	12.000	11.400	11.530	11.530	86,031
2025-08-06	11.550	12.500	11.050	11.730	11.730	324,725
2025-08-05	11.310	11.630	11.200	11.580	11.580	58,632
2025-08-04	11.890	11.890	11.000	11.490	11.490	235,430
2025-08-01	12.780	12.980	11.750	11.900	11.900	600,329
2025-07-31	13.500	14.500	12.800	12.830	12.830	1,978,862
2025-07-30	12.490	13.840	11.400	13.840	13.840	3,082,141
2025-07-29	13.070	13.490	12.200	12.580	12.580	532,328
2025-07-28	12.490	13.650	12.020	13.210	13.210	927,644
2025-07-25	11.530	12.870	11.520	12.420	12.420	928,831
2025-07-24	11.680	11.850	11.500	11.700	11.700	192,223
2025-07-23	11.950	11.950	11.400	11.450	11.450	299,226
2025-07-22	11.800	12.000	11.500	11.610	11.610	150,349
2025-07-21	11.960	12.250	11.210	11.870	11.870	248,348
2025-07-18	11.700	11.990	11.340	11.660	11.660	128,584
2025-07-17	11.660	11.980	11.600	11.640	11.640	112,752
2025-07-16	11.990	12.250	11.600	11.960	11.960	212,778
2025-07-15	11.200	12.360	10.620	12.030	12.030	2,081,704
2025-07-14	11.170	11.650	11.130	11.240	11.240	97,231
2025-07-11	11.170	11.200	10.900	11.000	11.000	98,145
2025-07-10	11.700	11.700	10.900	11.000	11.000	258,684
2025-07-09	11.850	11.950	11.120	11.420	11.420	798,203
2025-07-08	12.120	12.120	11.650	11.750	11.750	196,525
2025-07-07	12.010	12.100	11.600	12.010	12.010	99,567
2025-07-04	12.420	12.420	11.820	12.190	12.190	242,559
2025-07-03	12.000	12.600	11.790	12.080	12.080	690,765
2025-07-02	11.490	11.810	11.070	11.740	11.740	672,886
2025-07-01	11.390	11.400	11.160	11.200	11.200	25,199
2025-06-30	11.210	11.450	11.120	11.350	11.350	20,127
2025-06-27	11.120	11.620	11.000	11.200	11.200	12,845
2025-06-26	11.500	11.500	11.120	11.190	11.190	31,587
2025-06-25	11.500	11.690	11.140	11.290	11.290	248,603
2025-06-24	12.400	12.400	11.300	11.420	11.420	136,064
2025-06-23	12.200	12.200	11.980	12.000	12.000	3,103
2025-06-20	12.190	12.190	11.560	11.990	11.990	2,361
2025-06-19	12.200	12.840	11.510	11.720	11.720	3,218
2025-06-18	11.700	12.850	11.700	12.200	12.200	161,408
2025-06-17	11.430	11.880	11.150	11.680	11.680	38,958
2025-06-16	11.210	12.080	10.700	11.420	11.420	597,589
2025-06-13	10.520	11.160	10.400	10.980	10.980	18,338
2025-06-12	10.630	10.960	10.630	10.720	10.720	12,785
2025-06-11	10.820	11.000	10.710	10.810	10.810	13,931
2025-06-10	11.080	11.080	10.850	10.880	10.880	8,082
2025-06-05	10.580	10.900	10.580	10.870	10.870	3,966
2025-06-04	11.290	11.290	10.550	11.000	11.000	131,933
2025-06-03	11.090	11.290	10.910	10.910	10.910	222
2025-06-02	11.500	11.510	10.900	10.910	10.910	108,249
2025-05-30	11.950	11.970	11.380	11.590	11.590	105,859
2025-05-29	11.510	11.610	11.020	11.470	11.470	889,291
2025-05-27	11.500	11.980	11.300	11.590	11.590	13,342
2025-05-26	11.900	11.900	10.870	11.460	11.460	481,678
2025-05-23	11.900	11.950	11.420	11.680	11.680	888
2025-05-22	12.000	12.000	11.520	11.860	11.860	4,560
2025-05-21	11.790	12.390	11.520	11.660	11.660	236,714
2025-05-20	11.800	11.900	11.500	11.690	11.690	17,415
2025-05-19	11.000	11.950	11.000	11.750	11.750	371,078
2025-05-16	11.400	12.200	11.400	11.800	11.800	187,356
2025-05-15	11.890	11.890	11.450	11.510	11.510	19,493
2025-05-14	11.900	11.900	11.600	11.670	11.670	22,819
2025-05-13	11.800	12.660	11.250	11.830	11.830	265,307

← NewerPage 6 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.