Sakrand Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.020	20.520	20.000	20.330	20.330	42,448
2026-10-19	20.800	21.000	20.300	20.500	20.500	44,582
2026-10-16	21.720	21.980	21.010	21.140	21.140	36,747
2026-10-15	21.480	22.000	21.370	21.720	21.720	19,877
2026-10-14	20.990	21.380	20.740	21.300	21.300	7,662
2026-10-13	22.010	22.010	20.250	20.820	20.820	104,909
2026-10-12	22.080	22.980	21.520	21.870	21.870	22,227
2026-10-09	22.990	22.990	22.000	22.050	22.050	11,996
2026-10-08	22.800	23.150	22.210	22.350	22.350	6,995
2026-10-07	22.480	22.990	22.000	22.470	22.470	13,382
2026-10-06	23.300	23.300	22.010	22.480	22.480	16,448
2026-10-05	23.880	23.880	23.030	23.300	23.300	31,415
2026-10-02	23.050	25.300	22.510	23.920	23.920	8,725
2026-10-01	22.990	23.490	22.990	23.010	23.010	18,540
2026-09-30	23.110	23.880	22.510	22.700	22.700	26,893
2026-09-29	24.120	24.120	23.030	23.110	23.110	35,222
2026-09-28	23.800	24.470	23.800	24.100	24.100	8,131
2026-09-25	23.520	24.480	23.520	24.170	24.170	5,030
2026-09-24	24.500	24.500	23.500	23.900	23.900	29,268
2026-09-23	24.800	24.800	23.700	24.220	24.220	18,277
2026-09-22	24.010	24.990	24.010	24.980	24.980	15,757
2026-09-21	24.870	24.950	24.400	24.730	24.730	4,002
2026-09-18	24.110	24.790	24.000	24.390	24.390	33,378
2026-09-17	23.750	24.890	23.550	24.700	24.700	9,327
2026-09-16	25.020	25.020	24.000	24.070	24.070	28,823
2026-09-15	23.920	25.500	23.890	24.370	24.370	29,757
2026-09-14	23.000	25.000	23.000	23.580	23.580	23,406
2026-09-11	25.500	25.990	23.000	23.650	23.650	35,408
2026-09-10	25.510	25.510	23.610	23.910	23.910	91,604
2026-09-09	26.950	26.950	25.610	25.660	25.660	80,425
2026-09-08	27.010	27.390	26.500	26.620	26.620	35,520
2026-09-07	27.010	27.980	27.010	27.140	27.140	30,846
2026-09-04	27.670	27.890	27.000	27.200	27.200	42,473
2026-09-03	27.990	27.990	27.510	27.660	27.660	28,620
2026-09-02	27.800	28.490	27.000	27.960	27.960	42,973
2026-09-01	28.980	28.980	27.610	27.800	27.800	27,158
2026-08-31	29.000	29.000	28.000	28.410	28.410	4,113
2026-08-28	27.950	28.440	27.900	28.140	28.140	35,263
2026-08-27	28.490	28.900	27.520	27.660	27.660	91,674
2026-08-25	28.400	28.400	27.720	27.850	27.850	17,120
2026-08-24	28.950	29.050	27.600	27.920	27.920	102,755
2026-08-21	28.850	29.700	28.610	28.950	28.950	25,461
2026-08-20	28.990	29.490	28.200	28.780	28.780	44,117
2026-08-19	29.390	29.390	28.520	28.560	28.560	91,485
2026-08-18	29.810	30.010	28.610	28.780	28.780	156,903
2026-08-17	30.490	30.490	29.800	29.930	29.930	80,042
2026-08-13	29.510	30.970	29.510	30.290	30.290	278,516
2026-08-12	29.990	29.990	29.220	29.470	29.470	58,602
2026-08-11	30.050	30.180	29.500	29.610	29.610	187,425
2026-08-10	30.990	31.500	30.120	30.210	30.210	181,261
2026-08-07	30.000	31.000	29.550	30.540	30.540	207,568
2026-08-06	30.090	30.480	29.600	29.840	29.840	34,018
2026-08-05	29.100	31.370	29.100	29.940	29.940	682,497
2026-08-04	29.010	29.350	29.000	29.010	29.010	113,265
2026-08-03	29.810	29.810	29.020	29.170	29.170	56,568
2026-07-31	30.510	30.600	29.800	29.880	29.880	171,601
2026-07-30	30.700	31.970	29.990	30.940	30.940	639,375
2026-07-29	29.810	29.890	28.790	29.060	29.060	54,577
2026-07-28	30.500	30.500	29.050	29.860	29.860	219,832
2026-07-27	30.510	31.580	30.110	30.440	30.440	233,873

Page 1 of 5 · 250 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.