Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	44.850	44.980	43.800	44.100	37.823	602,363
2023-08-25	45.400	45.400	44.810	45.000	38.595	1,274,315
2023-08-24	45.120	45.750	44.800	44.960	38.560	1,942,513
2023-08-23	45.700	45.700	44.770	44.940	38.543	1,193,685
2023-08-22	45.010	45.780	45.010	45.320	38.869	1,140,581
2023-08-21	45.630	45.750	44.900	45.010	38.603	1,446,247
2023-08-18	45.810	46.650	45.500	45.750	39.238	4,462,916
2023-08-17	45.750	45.750	45.010	45.560	39.075	744,205
2023-08-16	45.250	46.150	45.050	45.380	38.921	1,969,638
2023-08-15	45.310	46.200	45.010	45.360	38.903	1,111,700
2023-08-11	45.020	46.320	45.020	45.700	39.195	2,138,777
2023-08-10	47.490	47.600	44.750	45.070	38.655	3,532,762
2023-08-09	44.020	47.400	44.020	47.040	40.344	5,679,099
2023-08-08	46.720	46.720	43.900	44.740	38.372	2,691,579
2023-08-07	48.250	48.500	46.710	46.930	40.250	2,785,342
2023-08-04	46.600	47.850	46.120	47.640	40.859	3,743,348
2023-08-03	47.500	49.000	46.520	47.050	40.353	9,054,891
2023-08-02	46.880	48.180	46.300	47.380	40.636	6,558,736
2023-08-01	48.000	48.250	46.500	46.620	39.984	3,810,477
2023-07-31	46.470	48.090	45.950	47.390	40.645	11,641,930
2023-07-27	44.160	45.940	44.160	44.880	38.492	9,221,734
2023-07-26	44.330	44.660	43.890	44.150	37.866	1,753,677
2023-07-25	44.200	44.780	43.820	44.190	37.900	2,544,211
2023-07-24	44.000	44.750	43.200	44.330	38.020	5,364,269
2023-07-21	44.430	45.390	44.430	44.890	37.214	4,740,283
2023-07-20	44.250	44.900	44.000	44.600	36.973	3,722,419
2023-07-19	44.300	44.700	43.700	43.960	36.443	4,222,745
2023-07-18	44.950	44.980	43.990	44.220	36.658	2,902,862
2023-07-17	44.110	44.900	43.930	44.730	37.081	5,437,175
2023-07-14	43.340	44.200	43.340	43.640	36.178	1,545,792
2023-07-13	44.650	44.950	43.650	43.860	36.360	5,695,850
2023-07-12	45.070	45.070	44.100	44.270	36.700	3,089,928
2023-07-11	44.810	45.520	44.260	44.610	36.982	5,301,201
2023-07-10	43.750	44.990	43.210	44.720	37.073	6,821,341
2023-07-07	44.010	44.100	42.900	43.350	35.937	2,121,954
2023-07-06	43.200	43.900	42.990	43.760	36.277	4,839,043
2023-07-05	42.350	44.800	42.350	43.140	35.763	9,645,717
2023-07-04	43.490	43.700	42.100	42.510	35.241	7,345,687
2023-07-03	42.320	42.320	41.330	42.320	35.083	5,392,454
2023-06-27	39.900	39.980	39.180	39.370	32.638	5,758,328
2023-06-26	42.900	43.700	39.700	40.540	33.608	12,503,820
2023-06-23	42.260	42.800	42.100	42.630	35.340	1,577,476
2023-06-22	42.500	42.750	41.900	42.370	35.125	1,469,743
2023-06-21	43.500	43.590	42.400	42.490	35.224	1,611,932
2023-06-20	42.800	43.280	42.500	43.150	35.771	5,636,677
2023-06-19	42.000	42.750	40.500	42.330	35.092	4,873,787
2023-06-16	41.500	42.080	41.150	41.890	34.727	1,096,007
2023-06-15	41.750	42.240	41.160	41.240	34.188	1,000,566
2023-06-14	42.450	42.500	41.900	42.090	34.893	448,747
2023-06-13	42.490	42.700	42.000	42.120	34.918	1,049,242
2023-06-12	42.990	43.100	42.320	42.450	35.191	1,709,545
2023-06-09	42.440	43.690	42.250	42.970	35.622	4,738,000
2023-06-08	42.500	43.200	42.280	42.440	35.183	1,288,431
2023-06-07	42.920	42.990	42.150	42.720	35.415	2,109,473
2023-06-06	43.500	43.600	42.500	42.620	35.332	4,104,918
2023-06-05	41.870	43.620	41.700	43.380	35.962	9,750,118
2023-06-02	40.980	40.980	40.600	40.690	33.732	174,875
2023-06-01	41.200	41.250	40.600	40.710	33.749	571,679
2023-05-31	41.250	41.980	40.710	40.790	33.815	3,202,556
2023-05-30	41.190	41.750	41.000	41.170	34.130	1,600,905

← NewerPage 14 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.