Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	62.560	65.500	62.200	64.270	58.841	1,535,366
2024-08-20	62.600	63.200	61.000	62.130	56.882	757,874
2024-08-19	64.520	64.950	62.100	62.520	57.239	554,385
2024-08-16	65.500	65.600	64.500	64.540	59.088	441,467
2024-08-15	63.500	66.500	63.300	65.320	59.803	2,292,240
2024-08-13	64.490	65.500	63.600	63.950	58.548	1,333,088
2024-08-12	67.000	68.300	63.500	64.740	59.272	4,035,455
2024-08-09	70.050	72.800	70.000	71.190	61.057	6,331,709
2024-08-08	69.500	70.250	68.940	69.970	60.010	2,907,735
2024-08-07	69.670	70.500	69.200	69.420	59.539	4,640,910
2024-08-06	69.210	70.200	68.550	69.110	59.273	2,151,430
2024-08-05	68.250	70.450	68.120	68.990	59.170	3,977,015
2024-08-02	67.790	69.110	67.650	68.530	58.775	1,771,647
2024-08-01	67.860	68.250	67.200	67.790	58.141	641,683
2024-07-31	68.600	69.450	66.800	67.390	57.798	1,483,733
2024-07-30	69.900	70.150	67.900	68.370	58.638	1,718,230
2024-07-29	70.380	70.480	69.000	69.600	59.693	2,726,935
2024-07-26	72.700	74.900	67.130	69.980	60.019	14,833,710
2024-07-25	72.940	73.250	71.320	72.610	62.275	3,879,112
2024-07-24	72.100	73.000	71.000	72.480	62.163	2,787,527
2024-07-23	74.400	75.200	71.500	71.970	61.726	6,020,906
2024-07-22	71.890	74.500	71.110	74.190	63.630	15,157,420
2024-07-19	70.730	72.850	70.010	71.290	61.143	17,001,590
2024-07-18	68.020	69.880	68.020	68.790	58.998	2,796,113
2024-07-15	67.490	68.500	67.000	67.640	58.012	1,974,123
2024-07-12	67.000	67.000	64.750	66.600	57.120	1,016,936
2024-07-11	66.990	67.000	66.020	66.730	57.232	1,197,611
2024-07-10	67.600	68.140	66.060	66.370	56.923	1,285,496
2024-07-09	67.900	68.490	67.260	67.540	57.926	1,121,098
2024-07-08	69.000	69.000	67.000	67.820	58.166	568,038
2024-07-05	69.740	69.740	67.510	68.030	58.347	3,327,149
2024-07-04	68.500	70.600	68.400	69.240	59.384	5,958,360
2024-07-03	66.200	69.100	65.650	68.220	58.510	6,169,742
2024-07-02	64.970	66.400	64.400	65.830	56.460	2,213,878
2024-07-01	63.550	64.940	63.050	64.140	55.010	1,131,886
2024-06-28	64.000	64.600	63.010	63.470	54.436	771,083
2024-06-27	65.000	65.550	64.000	64.220	55.079	570,752
2024-06-26	64.990	66.000	63.810	64.880	55.645	1,571,316
2024-06-25	65.490	65.490	63.990	64.290	55.139	873,239
2024-06-24	65.340	65.850	64.400	64.690	55.482	1,289,478
2024-06-21	65.500	65.750	63.500	65.340	56.039	1,789,192
2024-06-20	65.980	66.180	64.660	65.010	55.756	892,667
2024-06-14	65.000	66.390	64.280	65.520	56.194	1,705,868
2024-06-13	62.500	65.300	62.130	64.870	55.636	4,210,214
2024-06-12	60.670	62.980	60.650	61.870	53.063	3,437,333
2024-06-11	62.350	62.380	60.500	60.760	52.111	969,917
2024-06-10	62.010	63.400	61.300	61.800	53.003	1,928,540
2024-06-07	62.950	62.950	61.500	61.910	53.098	3,189,447
2024-06-06	63.510	64.390	62.600	62.790	53.852	1,106,506
2024-06-05	65.000	65.020	63.060	63.330	54.316	1,645,517
2024-06-04	66.000	66.800	64.700	65.120	55.851	624,833
2024-06-03	66.620	67.190	65.990	66.120	56.708	774,747
2024-05-31	66.580	67.240	66.200	66.400	56.949	1,501,261
2024-05-30	66.990	67.500	65.800	66.120	56.708	797,300
2024-05-29	67.570	67.850	66.100	66.590	57.112	956,201
2024-05-27	68.450	68.600	67.010	67.630	58.004	1,194,444
2024-05-24	68.950	69.300	67.800	68.010	58.329	1,616,137
2024-05-23	68.500	68.990	66.800	68.650	58.878	2,073,570
2024-05-22	69.990	69.990	67.250	67.550	57.935	1,582,108
2024-05-21	70.110	71.000	69.400	69.530	59.633	1,092,843

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-19	3.0000 PKR
2025-05-13	7.5000 PKR
2024-08-12	4.5000 PKR
2023-07-24	1.5000 PKR
2022-10-06	2.5000 PKR
2022-07-22	5.0000 PKR
2022-06-22	5.0000 PKR
2021-10-20	2.0000 PKR
2021-07-20	4.0000 PKR
2020-08-06	2.0000 PKR
2019-05-14	7.0500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.