Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	13.300	13.300	12.300	12.660	12.660	8,475
2025-02-07	12.240	13.380	11.990	12.960	12.960	110,073
2025-02-06	12.460	12.460	11.450	12.160	12.160	39,070
2025-02-04	12.850	12.850	11.850	11.880	11.880	14,956
2025-02-03	12.600	12.600	12.050	12.300	12.300	27,593
2025-01-31	12.990	13.440	12.150	12.420	12.420	279,275
2025-01-30	12.050	12.490	11.500	12.270	12.270	43,058
2025-01-29	12.350	12.350	11.100	11.950	11.950	56,730
2025-01-28	11.840	11.850	10.800	11.720	11.720	22,104
2025-01-27	11.970	11.970	11.000	11.300	11.300	9,702
2025-01-24	11.650	11.650	10.510	11.280	11.280	21,987
2025-01-23	11.340	11.390	11.000	11.210	11.210	15,501
2025-01-22	11.750	11.750	11.070	11.070	11.070	18,099
2025-01-21	11.250	11.770	11.050	11.600	11.600	22,202
2025-01-20	11.850	11.850	11.110	11.340	11.340	4,610
2025-01-17	11.290	11.790	11.170	11.440	11.440	59,537
2025-01-16	13.300	13.300	11.170	11.250	11.250	301,572
2025-01-15	11.310	12.420	11.290	12.410	12.410	201,407
2025-01-14	12.500	12.500	11.290	11.290	11.290	345,276
2025-01-13	12.390	13.180	12.390	12.540	12.540	30,639
2025-01-10	11.750	12.270	11.020	12.080	12.080	121,896
2025-01-09	11.980	11.980	11.120	11.150	11.150	4,290
2025-01-08	10.670	12.510	10.670	11.800	11.800	270,042
2025-01-07	10.950	11.540	10.940	11.370	11.370	107,034
2025-01-06	11.200	11.200	10.370	10.970	10.970	30,501
2025-01-03	11.400	11.400	10.700	11.220	11.220	1,213
2025-01-02	10.930	11.100	10.490	10.960	10.960	51,543
2025-01-01	11.000	11.000	10.540	10.910	10.910	4,202
2024-12-31	10.590	11.000	10.500	10.900	10.900	27,334
2024-12-30	11.300	11.300	10.500	11.000	11.000	19,705
2024-12-27	11.450	11.450	10.620	10.900	10.900	3,207
2024-12-26	10.800	11.150	10.600	10.990	10.990	16,620
2024-12-24	11.470	11.470	10.600	10.950	10.950	23,886
2024-12-23	11.000	11.400	10.910	11.140	11.140	21,108
2024-12-20	10.980	11.000	10.980	10.980	10.980	2,600
2024-12-19	10.560	11.000	10.520	10.950	10.950	40,361
2024-12-18	11.190	11.190	10.700	10.710	10.710	30,390
2024-12-17	11.200	11.200	10.600	10.980	10.980	81,544
2024-12-16	10.410	12.180	10.410	11.280	11.280	869,637
2024-12-13	11.450	11.450	10.920	11.070	11.070	72,239
2024-12-12	11.250	11.480	11.010	11.070	11.070	17,914
2024-12-11	11.340	11.990	11.000	11.480	11.480	195,539
2024-12-10	11.390	11.790	10.950	11.020	11.020	720,344
2024-12-09	10.980	11.300	10.320	11.000	11.000	670,270
2024-12-06	11.490	11.490	10.260	10.990	10.990	468,606
2024-12-05	11.340	11.500	10.810	11.300	11.300	334,103
2024-12-04	11.000	11.280	10.700	11.000	11.000	263,304
2024-12-03	11.450	11.450	10.900	11.000	11.000	110,312
2024-12-02	10.810	11.390	10.800	10.850	10.850	72,101
2024-11-29	11.150	11.400	10.800	10.800	10.800	508
2024-11-28	11.380	11.380	10.910	11.100	11.100	21,096
2024-11-27	11.400	11.400	10.520	11.070	11.070	30,105
2024-11-26	10.710	11.200	10.500	10.860	10.860	40,592
2024-11-25	10.760	11.470	10.750	11.300	11.300	41,832
2024-11-22	10.750	11.180	10.700	10.990	10.990	78,964
2024-11-21	11.010	11.400	11.000	11.000	11.000	41,402
2024-11-20	10.780	11.800	10.780	11.110	11.110	81,988
2024-11-19	10.710	11.170	10.710	11.010	11.010	38,762
2024-11-18	11.400	11.400	10.700	11.240	11.240	32,754
2024-11-15	11.250	11.750	10.510	11.050	11.050	760,371

← NewerPage 8 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.