Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	60.500	63.790	58.600	63.480	54.444	2,832,977
2024-02-16	63.000	63.950	60.130	60.910	52.240	2,300,580
2024-02-15	66.490	67.750	62.160	63.680	54.616	6,439,106
2024-02-14	61.330	65.190	61.330	65.190	55.911	3,468,710
2024-02-13	60.150	62.310	57.530	60.640	52.008	7,745,872
2024-02-12	66.000	66.900	61.150	61.900	53.089	4,826,460
2024-02-09	67.010	67.910	64.330	66.100	56.691	4,581,758
2024-02-07	69.000	69.980	68.550	69.550	59.650	1,621,853
2024-02-06	66.000	69.500	66.000	68.510	58.758	4,109,688
2024-02-02	65.890	66.420	65.400	65.730	56.374	1,415,498
2024-02-01	65.380	66.450	64.250	65.620	56.280	2,344,720
2024-01-31	65.990	67.250	64.820	65.270	55.979	4,091,659
2024-01-30	67.600	68.970	64.110	65.180	55.902	6,358,702
2024-01-29	70.500	70.500	67.380	68.160	58.458	1,792,357
2024-01-26	71.010	72.100	70.250	70.510	60.474	1,974,638
2024-01-25	73.990	74.100	70.600	71.550	61.366	2,276,829
2024-01-24	73.900	75.750	72.760	73.390	62.944	6,385,130
2024-01-23	74.990	74.990	72.500	73.840	63.330	1,985,409
2024-01-22	71.990	75.850	71.500	75.200	64.496	3,595,172
2024-01-19	73.500	74.290	70.750	71.290	61.143	1,445,121
2024-01-18	73.500	73.500	71.000	73.130	62.721	1,718,120
2024-01-17	74.370	75.850	73.250	73.820	63.312	2,480,933
2024-01-16	75.700	75.960	72.250	74.300	63.724	2,327,332
2024-01-15	77.500	78.300	75.400	75.760	64.976	2,524,859
2024-01-12	78.850	78.980	76.750	77.120	66.143	4,215,892
2024-01-11	77.200	78.450	76.500	78.030	66.923	4,331,582
2024-01-10	77.000	78.800	76.010	76.560	65.662	3,909,984
2024-01-09	76.800	77.500	75.200	76.670	65.757	3,409,500
2024-01-08	79.100	80.800	75.510	76.730	65.808	5,363,225
2024-01-05	78.000	80.100	76.110	79.070	67.815	2,937,935
2024-01-04	78.390	79.000	76.500	78.040	66.932	3,095,484
2024-01-03	79.300	80.500	77.500	78.300	67.155	3,490,641
2024-01-02	80.000	81.500	78.000	78.710	67.506	7,426,585
2024-01-01	74.600	79.030	74.210	79.030	67.781	5,951,434
2023-12-29	72.250	75.870	70.830	73.520	63.055	5,990,864
2023-12-28	70.990	74.000	69.350	71.420	61.254	4,168,854
2023-12-27	67.100	70.950	66.470	70.570	60.525	3,694,552
2023-12-26	72.110	72.650	67.730	68.060	58.372	7,011,291
2023-12-22	75.900	75.980	72.500	73.220	62.798	2,957,287
2023-12-21	74.100	75.490	73.350	75.230	64.522	4,663,272
2023-12-20	73.960	74.200	69.010	73.480	63.021	7,371,193
2023-12-19	76.000	77.500	71.120	72.710	62.360	9,108,736
2023-12-18	79.380	79.400	76.020	76.310	65.448	2,899,270
2023-12-15	77.100	79.100	76.900	78.470	67.301	9,551,466
2023-12-14	75.010	76.500	73.300	76.130	65.294	8,115,896
2023-12-13	75.400	77.500	72.500	74.390	63.801	11,610,870
2023-12-12	70.480	75.240	70.000	74.240	63.673	13,304,680
2023-12-11	69.000	71.250	67.800	70.120	60.139	5,918,211
2023-12-08	69.100	70.400	68.700	69.440	59.556	3,715,162
2023-12-07	70.950	71.000	67.500	68.950	59.136	7,622,735
2023-12-06	71.200	71.500	69.100	70.090	60.113	8,560,839
2023-12-05	68.110	70.600	66.800	69.600	59.693	9,516,468
2023-12-04	64.950	69.080	64.650	67.520	57.909	9,462,012
2023-12-01	63.000	65.010	62.860	64.320	55.165	3,331,195
2023-11-30	63.600	64.400	62.800	63.040	54.067	2,566,150
2023-11-29	63.550	64.900	62.800	63.310	54.298	5,104,426
2023-11-28	62.000	64.250	62.000	63.410	54.384	6,350,241
2023-11-27	62.000	62.650	61.510	61.780	52.986	1,775,370
2023-11-24	62.290	63.480	60.900	61.920	53.106	5,165,925
2023-11-23	63.000	64.400	62.180	62.750	53.818	4,042,133

← NewerPage 12 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.