Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	41.090	41.710	40.420	40.790	33.815	2,731,278
2023-02-24	41.940	42.150	40.810	41.040	34.022	1,512,220
2023-02-23	42.140	42.450	41.300	41.950	34.777	2,545,251
2023-02-22	41.550	42.320	41.110	42.140	34.934	4,947,007
2023-02-21	42.250	42.250	41.110	41.330	34.263	2,501,107
2023-02-20	43.600	43.600	41.210	41.360	34.287	3,158,758
2023-02-17	42.750	43.700	42.440	43.410	35.987	2,026,729
2023-02-16	44.690	44.980	42.810	43.240	35.846	3,395,587
2023-02-15	43.900	44.400	43.120	44.050	36.518	3,506,298
2023-02-14	48.250	48.450	43.870	44.030	36.501	16,099,680
2023-02-13	44.300	47.420	44.200	47.420	39.311	13,668,490
2023-02-10	44.300	46.050	43.210	44.120	36.576	12,880,320
2023-02-09	44.050	45.500	43.810	45.100	37.388	5,907,744
2023-02-08	43.500	43.990	41.830	43.750	36.269	8,311,046
2023-02-07	44.000	46.500	43.300	43.850	36.352	14,255,650
2023-02-06	41.490	43.470	41.000	43.470	36.037	13,436,960
2023-02-03	41.400	41.400	40.000	40.440	33.525	961,592
2023-02-02	41.400	41.470	40.810	41.270	34.213	1,407,274
2023-02-01	41.860	42.300	41.390	41.520	34.420	1,629,933
2023-01-31	41.000	41.990	40.660	41.750	34.611	3,973,183
2023-01-30	40.750	41.500	40.720	40.860	33.873	2,305,812
2023-01-27	41.750	41.900	40.400	41.000	33.989	2,892,772
2023-01-26	40.750	42.350	40.750	41.920	34.752	12,739,070
2023-01-25	39.470	41.790	39.200	41.500	34.404	12,259,630
2023-01-24	38.490	39.490	38.150	38.980	32.314	5,986,445
2023-01-23	37.950	38.420	37.020	38.000	31.502	2,183,575
2023-01-20	38.850	38.850	37.310	37.550	31.129	2,577,027
2023-01-19	37.500	39.270	37.020	38.400	31.834	9,120,911
2023-01-18	35.500	37.140	35.210	36.720	30.441	4,769,822
2023-01-17	37.500	38.100	35.000	35.330	29.289	9,689,650
2023-01-16	40.100	40.350	37.250	37.370	30.980	3,282,244
2023-01-13	40.560	41.450	40.050	40.260	33.376	2,015,279
2023-01-12	42.380	42.380	41.500	41.600	34.486	2,522,921
2023-01-11	43.000	43.150	42.010	42.420	35.166	8,671,337
2023-01-10	42.560	42.950	40.550	40.740	33.774	6,128,620
2023-01-09	41.510	43.000	41.320	42.070	34.876	6,688,864
2023-01-06	41.190	41.900	40.510	41.510	34.412	3,775,325
2023-01-05	40.500	41.450	39.900	40.790	33.815	5,709,578
2023-01-04	41.550	42.250	39.710	40.440	33.525	8,990,126
2023-01-03	40.550	43.380	40.300	41.580	34.470	14,289,430
2023-01-02	37.790	40.360	37.550	40.360	33.458	6,945,704
2022-12-30	36.780	38.100	36.610	37.550	31.129	2,394,758
2022-12-29	36.440	36.900	36.100	36.680	30.408	1,098,120
2022-12-28	36.700	36.700	35.660	36.210	30.018	2,528,874
2022-12-27	37.550	37.700	36.210	36.500	30.259	3,329,543
2022-12-26	36.350	38.100	36.350	37.220	30.855	2,227,821
2022-12-23	35.600	36.560	35.500	36.310	30.101	1,022,339
2022-12-22	35.990	36.750	35.250	35.900	29.761	1,343,415
2022-12-21	35.620	36.500	35.270	35.430	29.372	824,591
2022-12-20	37.050	37.400	34.800	35.580	29.496	1,718,421
2022-12-19	38.490	38.490	36.920	37.060	30.723	973,715
2022-12-16	36.410	38.700	36.260	38.120	31.602	2,780,330
2022-12-15	37.660	37.700	36.300	36.540	30.292	1,574,895
2022-12-14	37.530	38.150	37.510	37.700	31.253	623,895
2022-12-13	37.700	38.500	37.500	37.820	31.353	1,282,000
2022-12-12	37.870	38.600	37.510	37.700	31.253	1,123,326
2022-12-09	37.560	38.240	37.560	37.830	31.361	526,019
2022-12-08	38.300	39.180	37.720	38.000	31.502	5,677,252
2022-12-07	35.600	38.200	35.600	38.000	31.502	7,053,037
2022-12-06	37.000	37.190	34.510	35.540	29.463	3,318,082

← NewerPage 16 of 21 · 1,245 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.