Sakrand Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 11.250 | 11.750 | 10.510 | 11.050 | 11.050 | 760,371 |
| 2024-11-14 | 11.010 | 11.300 | 10.200 | 11.110 | 11.110 | 272,233 |
| 2024-11-13 | 11.490 | 11.790 | 10.810 | 11.250 | 11.250 | 742,466 |
| 2024-11-12 | 10.750 | 10.750 | 10.510 | 10.750 | 10.750 | 593,476 |
| 2024-11-11 | 8.980 | 9.750 | 8.630 | 9.750 | 9.750 | 931,017 |
| 2024-11-08 | 8.950 | 9.390 | 8.700 | 8.750 | 8.750 | 167,682 |
| 2024-11-07 | 9.250 | 10.000 | 8.900 | 8.950 | 8.950 | 779,449 |
| 2024-11-06 | 9.400 | 9.400 | 9.000 | 9.000 | 9.000 | 172,970 |
| 2024-11-05 | 9.100 | 9.450 | 8.820 | 9.280 | 9.280 | 87,851 |
| 2024-11-04 | 9.600 | 9.600 | 8.810 | 9.140 | 9.140 | 5,864 |
| 2024-11-01 | 9.490 | 9.490 | 8.990 | 9.130 | 9.130 | 114,605 |
| 2024-10-31 | 9.090 | 9.100 | 8.800 | 8.980 | 8.980 | 22,916 |
| 2024-10-30 | 9.000 | 9.200 | 8.620 | 9.050 | 9.050 | 30,306 |
| 2024-10-29 | 8.990 | 9.100 | 8.700 | 8.960 | 8.960 | 74,784 |
| 2024-10-28 | 9.200 | 9.200 | 8.570 | 9.040 | 9.040 | 35,159 |
| 2024-10-25 | 9.320 | 9.480 | 8.510 | 8.930 | 8.930 | 46,701 |
| 2024-10-24 | 8.400 | 9.400 | 8.050 | 9.090 | 9.090 | 219,944 |
| 2024-10-23 | 8.800 | 9.000 | 7.840 | 8.790 | 8.790 | 834,144 |
| 2024-10-22 | 8.840 | 8.950 | 8.620 | 8.840 | 8.840 | 9,001 |
| 2024-10-21 | 8.900 | 8.900 | 8.310 | 8.590 | 8.590 | 65,536 |
| 2024-10-18 | 8.800 | 9.550 | 8.410 | 8.830 | 8.830 | 367,807 |
| 2024-10-17 | 9.450 | 9.450 | 8.130 | 8.550 | 8.550 | 36,255 |
| 2024-10-16 | 8.780 | 8.800 | 8.450 | 8.450 | 8.450 | 10,883 |
| 2024-10-15 | 8.790 | 8.860 | 8.170 | 8.680 | 8.680 | 31,321 |
| 2024-10-14 | 8.030 | 8.930 | 8.030 | 8.610 | 8.610 | 5,120 |
| 2024-10-11 | 8.730 | 8.730 | 8.630 | 8.640 | 8.640 | 21,511 |
| 2024-10-10 | 8.720 | 8.720 | 8.500 | 8.500 | 8.500 | 201 |
| 2024-10-09 | 8.640 | 8.650 | 8.400 | 8.500 | 8.500 | 12,221 |
| 2024-10-08 | 8.410 | 8.690 | 8.400 | 8.620 | 8.620 | 7,559 |
| 2024-10-07 | 8.690 | 8.800 | 8.160 | 8.670 | 8.670 | 6,704 |
| 2024-10-04 | 8.650 | 8.890 | 8.070 | 8.530 | 8.530 | 246,235 |
| 2024-10-03 | 8.500 | 8.730 | 8.500 | 8.500 | 8.500 | 1,510 |
| 2024-10-02 | 8.640 | 8.890 | 8.100 | 8.730 | 8.730 | 31,243 |
| 2024-10-01 | 9.000 | 9.000 | 8.100 | 8.600 | 8.600 | 23,824 |
| 2024-09-30 | 8.990 | 8.990 | 8.160 | 8.240 | 8.240 | 1,011 |
| 2024-09-27 | 8.750 | 8.750 | 8.540 | 8.540 | 8.540 | 15,020 |
| 2024-09-26 | 8.750 | 8.750 | 8.150 | 8.520 | 8.520 | 5,475 |
| 2024-09-25 | 8.250 | 8.740 | 8.220 | 8.720 | 8.720 | 8,327 |
| 2024-09-24 | 8.900 | 9.390 | 8.120 | 8.590 | 8.590 | 9,343 |
| 2024-09-23 | 8.600 | 8.600 | 8.180 | 8.500 | 8.500 | 1,010 |
| 2024-09-20 | 8.350 | 8.440 | 8.350 | 8.400 | 8.400 | 1,502 |
| 2024-09-19 | 8.690 | 9.280 | 7.560 | 8.220 | 8.220 | 112,833 |
| 2024-09-18 | 8.450 | 8.630 | 8.110 | 8.290 | 8.290 | 15,728 |
| 2024-09-16 | 8.220 | 8.700 | 8.220 | 8.540 | 8.540 | 6,996 |
| 2024-09-13 | 8.570 | 8.800 | 8.200 | 8.590 | 8.590 | 185,605 |
| 2024-09-12 | 7.850 | 9.030 | 7.850 | 8.300 | 8.300 | 492,826 |
| 2024-09-11 | 8.200 | 8.300 | 8.000 | 8.030 | 8.030 | 18,503 |
| 2024-09-10 | 8.980 | 8.980 | 8.150 | 8.690 | 8.690 | 5,655 |
| 2024-09-09 | 8.380 | 8.590 | 8.160 | 8.450 | 8.450 | 9,301 |
| 2024-09-06 | 8.470 | 8.500 | 8.250 | 8.360 | 8.360 | 134,687 |
| 2024-09-05 | 8.400 | 8.880 | 7.300 | 8.500 | 8.500 | 936,596 |
| 2024-09-04 | 8.650 | 8.650 | 8.200 | 8.200 | 8.200 | 71,882 |
| 2024-09-03 | 8.800 | 8.800 | 8.070 | 8.270 | 8.270 | 10,855 |
| 2024-09-02 | 8.690 | 8.690 | 8.110 | 8.110 | 8.110 | 3,502 |
| 2024-08-30 | 8.200 | 8.500 | 8.200 | 8.450 | 8.450 | 8,612 |
| 2024-08-29 | 7.750 | 8.700 | 7.560 | 8.630 | 8.630 | 25,273 |
| 2024-08-28 | 7.240 | 7.870 | 7.240 | 7.700 | 7.700 | 207,032 |
| 2024-08-27 | 7.550 | 8.390 | 7.020 | 7.740 | 7.740 | 1,015,478 |
| 2024-08-26 | 8.200 | 8.200 | 7.500 | 7.810 | 7.810 | 340,068 |
| 2024-08-23 | 8.440 | 8.450 | 8.230 | 8.270 | 8.270 | 6,300 |
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.