Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	60.520	64.750	60.310	63.150	54.161	16,825,689
2023-11-21	61.150	61.750	60.000	60.260	51.683	4,977,894
2023-11-20	58.680	62.250	57.450	60.860	52.197	13,077,200
2023-11-17	55.840	59.250	55.710	58.670	50.319	21,611,740
2023-11-16	54.000	55.500	53.610	55.120	47.274	9,999,683
2023-11-15	54.500	56.400	52.530	53.960	46.279	22,477,949
2023-11-14	53.560	54.480	52.920	54.110	46.408	4,416,908
2023-11-13	53.520	53.940	53.110	53.510	45.893	3,397,449
2023-11-10	53.750	53.850	53.120	53.350	45.756	3,304,387
2023-11-08	53.390	53.890	52.520	52.950	45.413	3,468,810
2023-11-07	53.300	54.080	52.750	52.870	45.344	3,286,515
2023-11-06	53.740	54.000	52.900	53.180	45.610	4,599,320
2023-11-03	52.050	54.250	51.910	53.740	46.091	10,726,300
2023-11-02	51.940	52.400	51.200	51.670	44.315	2,692,554
2023-11-01	52.250	52.750	51.600	51.760	44.392	3,020,214
2023-10-31	52.700	53.100	51.750	52.010	44.607	3,937,129
2023-10-30	51.340	51.750	50.260	51.280	43.981	2,510,673
2023-10-27	51.000	51.600	50.300	50.720	43.501	2,838,194
2023-10-26	52.370	52.500	51.000	51.140	43.861	1,498,171
2023-10-25	52.120	53.900	51.900	52.090	44.676	5,003,721
2023-10-24	54.700	54.980	51.360	52.350	44.898	8,092,288
2023-10-23	53.490	55.010	53.050	53.930	46.254	9,002,839
2023-10-20	52.300	52.750	51.150	51.750	44.384	10,333,310
2023-10-19	47.790	51.150	47.660	51.150	43.869	16,372,020
2023-10-18	48.000	48.290	47.300	47.580	40.807	1,541,452
2023-10-17	48.850	49.000	47.760	47.980	41.151	3,751,288
2023-10-16	48.400	49.000	47.610	48.360	41.476	4,830,268
2023-10-13	47.510	48.900	47.510	48.620	41.699	4,845,067
2023-10-12	47.500	48.300	47.500	47.650	40.867	3,763,426
2023-10-11	47.440	47.990	47.020	47.520	40.756	6,805,125
2023-10-10	46.770	46.800	46.100	46.480	39.864	1,528,302
2023-10-09	46.010	47.200	46.010	46.590	39.958	2,092,366
2023-10-06	46.010	47.250	45.260	46.720	40.070	4,813,938
2023-10-05	46.290	46.650	45.900	46.180	39.607	1,451,373
2023-10-04	47.450	47.450	46.350	46.480	39.864	1,643,328
2023-10-03	47.400	47.800	47.010	47.240	40.516	1,850,390
2023-10-02	46.600	47.900	46.600	47.670	40.885	4,588,557
2023-09-28	46.980	47.100	46.500	46.980	40.293	3,773,894
2023-09-27	46.290	47.400	46.240	46.780	40.121	5,152,021
2023-09-26	46.440	46.700	46.180	46.270	39.684	882,216
2023-09-25	46.500	46.970	46.050	46.440	39.830	1,576,639
2023-09-22	45.890	46.590	45.600	46.320	39.727	2,928,570
2023-09-21	45.450	45.900	44.900	45.590	39.101	1,095,023
2023-09-20	45.850	45.940	45.100	45.270	38.826	1,488,863
2023-09-19	45.990	46.490	45.250	45.520	39.041	3,352,726
2023-09-18	44.660	46.110	44.660	45.810	39.289	3,136,736
2023-09-15	45.320	45.490	44.540	44.940	38.543	3,236,867
2023-09-14	44.860	45.750	44.300	44.510	38.174	3,702,590
2023-09-13	44.000	45.480	43.500	45.080	38.663	3,746,082
2023-09-12	44.690	44.690	43.550	43.800	37.566	3,561,218
2023-09-11	43.000	45.700	42.970	45.270	38.826	9,671,832
2023-09-08	42.950	43.400	42.650	42.820	36.725	3,003,986
2023-09-07	41.550	43.630	41.550	42.790	36.699	6,020,755
2023-09-06	41.520	41.720	41.000	41.470	35.567	1,067,266
2023-09-05	42.020	42.500	41.500	41.570	35.653	1,333,242
2023-09-04	41.490	42.500	41.390	42.020	36.039	1,120,428
2023-09-01	40.850	41.490	40.450	41.300	35.421	1,353,469
2023-08-31	42.180	42.300	39.150	41.020	35.181	6,930,730
2023-08-30	43.100	43.150	41.550	41.870	35.910	1,761,283
2023-08-29	44.490	44.490	42.680	42.820	36.725	1,881,289

← NewerPage 13 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.