Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	41.190	41.750	41.000	41.170	34.130	1,600,905
2023-05-29	40.930	41.480	40.670	40.850	33.865	1,503,317
2023-05-26	41.100	41.650	40.600	40.850	33.865	2,179,113
2023-05-25	41.130	41.700	40.910	41.250	34.196	850,656
2023-05-24	41.390	42.000	40.970	41.100	34.072	1,036,961
2023-05-23	41.250	41.600	41.000	41.160	34.122	543,432
2023-05-22	42.480	42.480	41.350	41.560	34.453	1,191,602
2023-05-19	41.990	42.980	41.960	42.140	34.934	2,368,215
2023-05-18	42.250	42.500	41.700	41.850	34.694	953,888
2023-05-17	42.500	42.890	41.860	41.950	34.777	1,131,035
2023-05-16	42.790	42.930	42.280	42.390	35.141	2,205,335
2023-05-15	41.110	42.590	41.110	42.470	35.208	1,512,117
2023-05-12	42.250	43.950	41.900	42.120	34.918	4,164,051
2023-05-11	42.000	42.590	41.610	41.880	34.719	2,408,544
2023-05-10	42.090	42.750	41.800	41.940	34.768	3,210,410
2023-05-09	42.010	43.020	41.300	42.240	35.017	6,437,322
2023-05-08	43.520	43.750	42.060	42.250	35.025	4,065,183
2023-05-05	41.100	43.900	40.720	43.420	35.995	13,671,100
2023-05-04	41.300	42.200	40.700	40.910	33.914	3,338,851
2023-05-03	40.200	41.800	39.970	41.230	34.180	9,409,602
2023-05-02	41.090	41.090	39.900	40.150	33.284	1,409,649
2023-04-28	41.310	41.310	40.500	40.720	33.757	1,576,752
2023-04-27	41.800	41.930	41.230	41.280	34.221	1,081,856
2023-04-26	41.170	42.000	40.900	41.400	34.321	3,494,022
2023-04-20	40.950	41.210	40.500	40.800	33.823	1,956,057
2023-04-19	40.880	41.300	40.760	40.790	33.815	971,707
2023-04-18	40.990	41.150	40.620	40.830	33.848	370,719
2023-04-17	41.440	41.550	40.900	40.980	33.972	634,757
2023-04-13	41.300	41.480	40.510	41.260	34.205	1,846,172
2023-04-12	40.000	41.000	39.770	40.710	33.749	1,554,628
2023-04-11	40.350	40.350	39.700	39.930	33.102	287,091
2023-04-10	40.740	40.740	40.010	40.090	33.235	452,772
2023-04-07	41.450	42.000	40.300	40.550	33.616	1,636,220
2023-04-06	39.480	41.490	39.470	41.190	34.147	2,740,984
2023-04-05	39.250	39.800	39.000	39.120	32.431	777,855
2023-04-04	38.980	38.980	38.170	38.780	32.149	568,692
2023-04-03	38.760	39.380	38.520	38.640	32.033	884,217
2023-03-31	39.430	39.430	38.700	39.090	32.406	637,912
2023-03-30	39.250	39.590	38.900	39.090	32.406	418,330
2023-03-29	39.790	39.790	38.820	39.120	32.431	819,125
2023-03-28	39.900	39.900	39.300	39.440	32.696	364,956
2023-03-27	39.410	39.600	39.000	39.440	32.696	617,621
2023-03-24	40.310	40.610	39.360	39.410	32.671	721,457
2023-03-22	41.850	41.850	40.600	40.720	33.757	1,341,035
2023-03-21	41.200	42.370	41.000	41.720	34.586	2,943,543
2023-03-20	42.390	42.490	41.100	41.210	34.163	1,601,933
2023-03-17	41.950	43.240	41.270	42.450	35.191	4,416,639
2023-03-16	42.390	42.550	41.610	41.800	34.652	1,184,664
2023-03-15	42.120	42.650	41.610	42.090	34.893	1,461,745
2023-03-14	42.890	42.900	42.100	42.220	35.000	2,496,924
2023-03-13	42.500	43.700	42.300	42.950	35.606	6,170,839
2023-03-10	42.400	42.890	41.660	41.880	34.719	4,348,744
2023-03-09	40.960	42.350	40.600	42.010	34.826	4,773,485
2023-03-08	40.550	41.230	40.400	40.630	33.682	1,631,537
2023-03-07	41.020	41.220	40.400	40.600	33.657	1,041,068
2023-03-06	41.490	42.260	40.800	40.980	33.972	4,302,365
2023-03-03	38.990	41.900	38.620	41.090	34.064	5,564,251
2023-03-02	39.250	40.100	38.900	39.030	32.356	2,134,979
2023-03-01	39.300	39.740	37.830	39.200	32.497	3,781,134
2023-02-28	40.750	40.800	39.500	39.590	32.820	1,364,361

← NewerPage 15 of 21 · 1,242 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.