Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	70.000	70.500	69.190	70.060	60.088	1,281,475
2024-05-17	70.500	71.240	69.820	70.020	60.053	1,552,603
2024-05-16	70.750	71.200	69.710	70.450	60.422	1,343,614
2024-05-15	73.800	74.100	71.000	71.270	61.125	6,467,282
2024-05-14	71.390	73.750	70.300	73.020	62.626	9,317,095
2024-05-13	70.500	71.850	70.500	70.840	60.757	3,113,183
2024-05-10	68.880	70.710	68.800	70.100	60.122	3,083,159
2024-05-09	69.110	69.260	67.000	68.370	58.638	1,422,206
2024-05-08	70.000	71.300	68.010	68.990	59.170	4,432,447
2024-05-07	71.500	71.990	69.400	69.880	59.933	2,506,150
2024-05-06	71.800	73.500	70.550	71.140	61.014	6,041,223
2024-05-03	68.120	71.480	68.120	70.680	60.619	7,642,938
2024-05-02	67.000	69.700	66.720	67.780	58.132	4,661,487
2024-04-30	67.000	69.500	66.800	67.310	57.729	5,484,648
2024-04-29	66.270	68.000	65.900	67.020	57.480	3,181,995
2024-04-26	67.000	67.500	66.200	66.620	57.137	1,299,983
2024-04-25	66.780	69.100	66.480	67.220	57.652	5,914,126
2024-04-24	65.900	66.450	65.400	66.140	56.726	1,874,615
2024-04-23	66.710	67.500	65.400	65.610	56.271	1,564,914
2024-04-22	66.820	67.500	66.500	66.780	57.275	2,834,634
2024-04-19	66.490	66.900	65.540	66.590	57.112	1,650,493
2024-04-18	65.900	66.820	65.550	66.300	56.863	1,153,509
2024-04-17	66.540	67.000	65.500	65.600	56.262	1,096,788
2024-04-16	65.800	68.350	65.500	66.540	57.069	5,187,991
2024-04-15	64.990	65.390	63.900	65.040	55.782	1,095,718
2024-04-09	64.010	66.330	63.870	65.070	55.808	2,953,385
2024-04-08	62.400	64.450	62.110	63.870	54.779	1,183,767
2024-04-04	62.010	62.600	61.510	61.970	53.149	531,004
2024-04-03	61.400	61.780	60.600	61.490	52.737	442,861
2024-04-02	62.000	62.000	60.750	60.850	52.189	610,791
2024-04-01	62.960	63.230	61.510	61.640	52.866	382,413
2024-03-29	63.500	63.880	62.110	62.520	53.621	493,656
2024-03-28	62.900	64.350	62.790	63.180	54.187	1,642,153
2024-03-27	61.010	63.000	61.010	62.680	53.758	964,852
2024-03-26	62.000	62.000	61.050	61.200	52.489	298,540
2024-03-25	62.000	62.240	61.600	61.790	52.995	587,163
2024-03-22	61.990	62.450	60.800	61.040	52.352	704,785
2024-03-21	63.000	63.730	61.500	62.010	53.183	1,283,736
2024-03-20	63.950	64.100	62.650	62.950	53.990	691,348
2024-03-19	63.670	64.200	62.900	63.340	54.324	511,485
2024-03-18	63.390	64.400	63.020	63.670	54.607	452,179
2024-03-15	64.450	64.500	63.010	63.240	54.238	429,261
2024-03-14	62.880	64.500	62.500	64.020	54.907	746,885
2024-03-13	63.990	64.500	61.630	62.560	53.655	1,167,170
2024-03-12	65.980	65.980	63.600	63.740	54.667	815,850
2024-03-11	65.650	66.360	65.250	65.580	56.245	979,432
2024-03-08	66.400	66.450	65.100	65.670	56.323	814,726
2024-03-07	65.600	66.000	64.800	65.600	56.262	739,416
2024-03-06	67.160	67.880	65.500	65.810	56.443	4,401,245
2024-03-05	69.000	69.000	64.650	66.950	57.420	3,536,749
2024-03-04	68.000	69.000	67.120	68.770	58.981	2,572,524
2024-03-01	68.300	68.800	66.580	67.350	57.763	1,718,507
2024-02-29	68.160	69.100	67.700	68.300	58.578	2,610,965
2024-02-28	66.900	68.500	66.900	67.810	58.158	2,843,881
2024-02-27	67.250	68.100	66.510	66.930	57.403	2,279,933
2024-02-26	67.000	68.000	66.400	66.570	57.094	3,466,777
2024-02-23	65.000	66.500	65.000	66.380	56.931	1,887,940
2024-02-22	64.990	65.700	64.510	65.150	55.877	1,159,967
2024-02-21	64.900	65.000	63.400	64.790	55.568	2,139,717
2024-02-20	63.400	64.700	62.600	63.020	54.050	2,442,642

← NewerPage 11 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.