Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	37.550	37.990	36.670	36.770	30.482	718,912
2022-12-02	38.010	38.110	37.400	37.840	31.369	695,755
2022-12-01	38.250	38.450	38.100	38.120	31.602	437,946
2022-11-30	38.800	39.200	38.050	38.220	31.684	423,329
2022-11-29	38.800	39.250	38.250	38.500	31.917	725,270
2022-11-28	38.330	39.100	37.600	38.810	32.174	2,305,153
2022-11-25	39.350	39.750	38.800	38.890	32.240	1,344,697
2022-11-24	39.450	40.190	38.910	39.130	32.439	2,257,604
2022-11-23	40.810	41.000	39.210	39.480	32.729	2,144,328
2022-11-22	39.510	41.500	39.400	40.620	33.674	4,848,395
2022-11-21	39.220	40.080	38.600	39.610	32.837	3,023,516
2022-11-18	38.350	39.750	38.110	39.320	32.596	2,512,542
2022-11-17	39.980	39.980	38.670	38.820	32.182	1,806,295
2022-11-16	39.600	40.250	39.210	39.840	33.027	4,511,975
2022-11-15	38.480	39.690	38.260	39.270	32.555	5,344,417
2022-11-14	37.830	39.000	37.710	38.340	31.784	3,550,471
2022-11-11	38.120	38.840	37.820	38.020	31.519	3,304,667
2022-11-10	37.850	38.380	37.600	38.100	31.585	2,146,866
2022-11-08	38.100	38.150	37.220	37.350	30.963	849,442
2022-11-07	37.600	38.510	37.490	38.020	31.519	2,764,857
2022-11-04	36.750	38.350	36.150	37.210	30.847	3,020,514
2022-11-03	36.510	37.830	36.250	37.050	30.715	3,444,032
2022-11-02	35.000	37.300	35.000	36.570	30.317	5,967,280
2022-11-01	34.300	35.090	34.010	34.820	28.866	634,099
2022-10-31	34.500	34.690	34.270	34.370	28.493	284,030
2022-10-28	35.400	35.400	34.470	34.540	28.634	943,127
2022-10-27	34.590	35.620	34.210	35.220	29.197	2,134,049
2022-10-26	34.900	34.900	33.900	34.510	28.609	1,806,625
2022-10-25	34.500	36.000	34.410	34.930	28.957	3,886,765
2022-10-24	34.730	35.000	34.300	34.560	28.650	908,682
2022-10-21	34.590	34.750	33.070	34.270	28.410	1,447,922
2022-10-20	33.750	34.700	33.600	34.460	28.567	2,605,761
2022-10-19	34.010	34.590	33.510	33.820	28.037	3,653,210
2022-10-18	31.950	33.990	31.800	33.810	28.029	8,417,065
2022-10-17	31.840	32.100	31.600	31.620	26.213	310,117
2022-10-14	32.300	32.440	31.700	31.780	26.346	566,412
2022-10-13	31.800	32.450	31.800	32.250	26.735	1,681,436
2022-10-12	31.610	31.840	31.500	31.720	26.296	687,409
2022-10-11	32.000	32.000	31.510	31.630	26.221	769,062
2022-10-10	32.000	32.000	31.750	31.800	26.362	393,271
2022-10-07	31.950	32.000	31.600	31.710	26.288	872,553
2022-10-06	32.320	32.400	31.610	31.970	26.503	3,285,238
2022-10-05	34.260	34.750	34.100	34.400	26.445	3,233,523
2022-10-04	33.980	34.790	33.900	34.260	26.338	3,721,890
2022-10-03	33.920	34.000	33.600	33.880	26.045	1,673,699
2022-09-30	34.090	34.150	33.350	33.620	25.846	2,058,770
2022-09-29	34.100	34.150	33.510	33.880	26.045	3,163,945
2022-09-28	32.250	34.400	32.080	33.710	25.915	8,025,587
2022-09-27	31.800	32.600	31.800	32.200	24.754	2,107,992
2022-09-26	31.280	31.970	31.150	31.820	24.462	1,024,566
2022-09-23	31.390	31.500	31.010	31.080	23.893	1,046,198
2022-09-22	31.000	31.470	30.100	31.180	23.970	2,581,539
2022-09-21	32.150	32.870	30.600	31.360	24.108	4,188,339
2022-09-20	32.970	32.970	31.500	31.950	24.562	2,605,025
2022-09-19	33.380	33.380	32.510	32.790	25.207	837,793
2022-09-16	33.400	33.470	32.900	33.220	25.538	754,390
2022-09-15	33.850	34.070	33.180	33.220	25.538	2,024,170
2022-09-14	33.600	33.890	33.350	33.730	25.930	1,169,018
2022-09-13	33.740	33.740	33.330	33.360	25.646	512,100
2022-09-12	33.620	33.930	33.450	33.500	25.753	681,682

← NewerPage 17 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.