Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	34.000	34.150	33.400	33.570	25.807	1,435,950
2022-09-08	34.390	34.390	33.860	33.930	26.084	742,363
2022-09-07	34.330	34.890	33.950	34.060	26.184	1,969,240
2022-09-06	33.790	34.500	33.550	34.330	26.391	2,106,360
2022-09-05	33.650	34.550	33.500	33.630	25.853	1,679,219
2022-09-02	34.200	34.590	33.700	33.860	26.030	435,882
2022-09-01	34.000	34.650	33.880	34.110	26.222	2,389,661
2022-08-31	34.000	34.300	33.500	33.880	26.045	1,640,715
2022-08-30	34.700	35.000	33.520	33.740	25.938	1,367,758
2022-08-29	33.750	34.250	32.950	34.010	26.145	1,250,608
2022-08-26	34.010	34.350	33.560	33.940	26.092	1,424,360
2022-08-25	34.300	34.480	33.900	34.130	26.238	1,298,160
2022-08-24	34.800	34.970	33.920	34.050	26.176	1,927,189
2022-08-23	35.190	35.490	34.500	34.700	26.676	5,241,185
2022-08-22	34.250	34.990	33.750	34.500	26.522	2,389,216
2022-08-19	34.450	34.550	34.050	34.470	26.499	687,283
2022-08-18	34.450	35.200	34.250	34.530	26.545	3,717,063
2022-08-17	34.450	34.510	33.650	33.980	26.122	2,016,039
2022-08-16	35.530	35.790	33.800	34.150	26.253	2,359,542
2022-08-15	36.200	36.200	35.400	35.610	27.375	3,871,191
2022-08-12	34.400	36.200	34.400	35.710	27.452	5,495,578
2022-08-11	35.000	35.350	34.340	34.500	26.522	3,258,591
2022-08-10	33.250	35.330	33.200	34.820	26.768	12,159,900
2022-08-05	32.500	33.300	32.150	32.870	25.269	2,909,919
2022-08-04	32.700	33.200	32.300	32.450	24.946	4,568,259
2022-08-03	30.750	32.700	30.750	32.270	24.808	5,237,567
2022-08-02	30.650	31.200	30.220	30.820	23.693	827,748
2022-08-01	31.650	31.700	30.850	30.950	23.793	832,306
2022-07-29	31.910	31.910	31.150	31.500	24.216	1,802,683
2022-07-28	30.600	32.000	30.500	31.460	24.185	2,857,874
2022-07-27	31.310	31.310	30.450	30.570	23.501	1,190,987
2022-07-26	31.100	31.550	30.600	31.120	23.924	1,127,274
2022-07-25	31.020	31.500	30.110	31.240	24.016	897,772
2022-07-22	31.500	32.200	30.250	31.430	24.162	3,758,853
2022-07-21	37.830	38.050	36.150	36.390	24.131	4,720,138
2022-07-20	37.950	38.290	37.400	37.830	25.086	3,860,305
2022-07-19	39.200	39.550	37.400	37.680	24.987	5,060,864
2022-07-18	38.400	39.560	38.100	39.170	25.975	5,007,715
2022-07-15	39.500	39.500	38.710	39.190	25.988	5,919,475
2022-07-14	40.500	40.900	39.400	39.540	26.220	8,276,181
2022-07-13	37.890	40.170	37.600	39.750	26.359	13,577,900
2022-07-07	36.650	37.700	36.620	37.370	24.781	5,323,483
2022-07-06	36.490	37.100	36.410	36.620	24.284	2,767,299
2022-07-05	36.600	36.750	36.120	36.390	24.131	2,769,296
2022-07-04	36.990	37.880	35.840	36.400	24.138	12,474,520
2022-07-01	34.680	35.760	34.200	35.470	23.521	6,984,310
2022-06-30	34.640	34.700	33.900	34.210	22.686	1,673,447
2022-06-29	33.940	35.150	33.710	34.520	22.891	4,074,392
2022-06-28	34.400	34.400	33.500	33.690	22.341	1,485,768
2022-06-27	33.500	34.700	33.370	34.150	22.646	4,339,320
2022-06-24	33.990	34.200	31.240	33.150	21.983	4,932,228
2022-06-23	34.100	34.600	33.570	33.770	22.394	2,624,865
2022-06-22	35.700	35.970	33.600	33.810	22.420	5,697,060
2022-06-21	34.790	35.740	34.130	35.520	20.239	3,120,109
2022-06-20	34.000	35.000	34.000	34.590	19.709	4,583,610
2022-06-17	34.250	34.840	33.750	33.830	19.276	3,284,605
2022-06-16	33.210	33.970	32.900	33.060	18.837	1,102,564
2022-06-15	33.100	34.500	32.780	33.350	19.002	5,390,321
2022-06-14	30.100	32.410	29.910	32.410	18.467	1,746,061
2022-06-13	31.440	31.440	30.000	30.150	17.179	856,724

← NewerPage 18 of 21 · 1,241 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.