Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	13.300	13.400	11.090	11.900	11.900	309,946
2025-05-09	12.940	12.940	11.260	12.320	12.320	11,034
2025-05-08	11.320	13.700	11.210	12.350	12.350	20,358
2025-05-07	12.000	12.750	11.900	12.450	12.450	44,002
2025-05-06	12.990	12.990	12.000	12.380	12.380	6,615
2025-05-05	12.940	12.940	11.900	12.000	12.000	6,251
2025-05-02	12.490	12.490	12.000	12.010	12.010	536
2025-04-30	11.990	12.560	11.200	12.230	12.230	17,912
2025-04-29	12.000	12.000	11.400	11.420	11.420	4,152
2025-04-28	11.700	11.990	11.500	11.620	11.620	1,431
2025-04-25	11.990	12.730	10.990	11.850	11.850	52,743
2025-04-24	12.190	12.190	11.500	11.570	11.570	1,103
2025-04-23	11.900	12.000	11.700	11.710	11.710	4,728
2025-04-22	12.100	12.100	11.700	11.970	11.970	3,631
2025-04-21	12.010	12.170	11.910	11.930	11.930	14,655
2025-04-18	12.030	12.370	12.000	12.010	12.010	2,002
2025-04-17	12.470	12.470	11.800	12.380	12.380	5,372
2025-04-16	12.470	12.470	11.850	11.870	11.870	5,377
2025-04-15	12.050	12.370	12.000	12.270	12.270	3,599
2025-04-14	12.790	12.790	11.900	12.290	12.290	30,333
2025-04-11	12.500	12.800	12.000	12.430	12.430	4,656
2025-04-10	12.600	12.800	12.000	12.280	12.280	40,629
2025-04-09	12.500	12.750	11.900	12.340	12.340	11,948
2025-04-08	12.790	12.790	11.900	12.020	12.020	7,453
2025-04-07	12.490	13.460	11.170	12.320	12.320	4,254
2025-04-04	12.480	12.980	11.930	12.240	12.240	16,624
2025-04-03	12.600	12.600	12.000	12.080	12.080	2,199
2025-03-27	12.480	12.480	11.500	12.150	12.150	13,665
2025-03-26	12.750	12.750	12.000	12.020	12.020	54,300
2025-03-25	12.380	12.790	12.030	12.540	12.540	44,063
2025-03-24	12.470	12.470	11.900	12.300	12.300	4,805
2025-03-21	12.000	12.300	11.800	12.030	12.030	7,024
2025-03-20	12.980	12.980	11.620	12.300	12.300	13,733
2025-03-19	12.400	12.650	12.400	12.640	12.640	1,202
2025-03-18	12.550	12.790	12.230	12.530	12.530	53,001
2025-03-17	12.180	12.780	12.000	12.250	12.250	4,962
2025-03-14	12.790	12.790	12.130	12.190	12.190	12,017
2025-03-13	12.460	12.770	12.020	12.550	12.550	98,009
2025-03-12	12.000	12.480	12.000	12.430	12.430	26,010
2025-03-11	12.000	12.480	11.950	12.340	12.340	15,127
2025-03-10	12.060	12.730	11.800	12.220	12.220	25,563
2025-03-07	12.110	12.730	11.900	12.060	12.060	187,917
2025-03-06	13.990	14.000	12.370	12.370	12.370	174,444
2025-03-05	13.950	14.430	13.000	13.740	13.740	313,079
2025-03-04	13.850	13.850	12.760	13.300	13.300	61,274
2025-03-03	12.020	14.010	12.020	13.260	13.260	302,450
2025-02-28	12.900	14.100	11.900	12.740	12.740	92,571
2025-02-27	12.900	12.990	12.100	12.820	12.820	25,114
2025-02-26	11.990	12.680	11.500	12.500	12.500	129,178
2025-02-25	11.990	11.990	11.100	11.530	11.530	3,013
2025-02-24	11.900	11.900	11.400	11.780	11.780	15,501
2025-02-21	11.500	11.750	11.500	11.610	11.610	14,175
2025-02-20	11.250	11.840	11.250	11.400	11.400	7,665
2025-02-19	11.840	11.840	11.500	11.600	11.600	14,009
2025-02-18	11.500	11.800	11.260	11.510	11.510	643,009
2025-02-17	12.010	13.450	11.420	11.500	11.500	941,009
2025-02-14	13.500	14.000	12.110	12.230	12.230	189,941
2025-02-13	13.920	14.550	13.200	13.450	13.450	124,467
2025-02-12	13.190	14.300	12.510	13.910	13.910	132,730
2025-02-11	13.000	13.250	12.210	13.000	13.000	139,018

← NewerPage 7 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.