Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	31.200	31.700	31.000	31.440	17.914	946,723
2022-06-09	31.800	32.090	31.260	31.570	17.988	1,272,437
2022-06-08	32.000	32.480	31.280	31.480	17.937	4,960,427
2022-06-07	29.120	31.280	28.510	31.280	17.823	6,569,131
2022-06-06	28.190	29.600	28.190	29.100	16.581	2,778,400
2022-06-03	28.280	28.440	27.000	27.690	15.777	1,004,568
2022-06-02	28.600	28.690	28.000	28.120	16.022	555,016
2022-06-01	28.850	29.340	28.010	28.690	16.347	1,515,839
2022-05-31	30.100	30.750	28.560	28.780	16.398	5,398,972
2022-05-30	28.350	29.630	28.130	29.630	16.883	4,901,409
2022-05-27	26.490	28.020	26.070	27.570	15.709	4,402,839
2022-05-26	25.500	26.400	25.500	26.070	14.854	2,751,881
2022-05-25	25.750	26.000	25.400	25.880	14.746	1,481,199
2022-05-24	25.990	27.130	25.800	25.950	14.786	1,299,557
2022-05-23	26.310	26.370	25.800	25.950	14.786	648,982
2022-05-20	26.050	26.610	26.050	26.510	15.105	1,030,990
2022-05-19	26.390	26.450	25.990	26.070	14.854	746,411
2022-05-18	26.440	27.190	26.010	26.240	14.951	1,608,029
2022-05-17	26.510	26.890	26.010	26.220	14.940	667,543
2022-05-16	27.450	27.500	25.620	26.660	15.190	1,708,334
2022-05-13	27.490	27.990	27.010	27.390	15.606	958,749
2022-05-12	27.300	27.550	26.600	27.250	15.527	1,073,851
2022-05-11	28.660	28.660	27.100	27.560	15.703	810,634
2022-05-10	28.490	28.750	28.100	28.660	16.330	364,744
2022-05-09	29.250	29.580	28.100	28.410	16.188	857,383
2022-05-06	30.490	30.490	29.050	29.410	16.757	773,787
2022-04-28	31.310	31.350	30.300	30.490	17.373	761,617
2022-04-27	31.830	32.250	31.400	31.540	17.971	460,157
2022-04-26	32.450	32.450	31.800	31.840	18.142	246,919
2022-04-25	32.180	33.200	32.100	32.300	18.404	835,181
2022-04-22	31.940	32.050	31.250	31.880	18.165	343,479
2022-04-21	32.700	32.790	31.510	31.790	18.113	592,421
2022-04-20	33.400	33.400	32.550	32.700	18.632	511,396
2022-04-19	33.780	34.300	32.850	33.020	18.814	1,344,902
2022-04-18	32.800	34.700	32.790	33.780	19.247	3,126,919
2022-04-15	33.000	33.500	32.650	32.850	18.717	779,359
2022-04-14	32.880	33.300	32.410	32.930	18.763	696,226
2022-04-13	32.800	33.920	32.700	32.840	18.712	1,166,184
2022-04-12	33.340	33.450	32.440	33.220	18.928	1,668,518
2022-04-11	32.000	33.160	31.500	33.160	18.894	2,696,715
2022-04-08	30.750	31.290	30.600	30.850	17.578	581,248
2022-04-07	31.190	31.200	30.700	30.750	17.521	396,141
2022-04-06	30.750	31.330	30.750	30.810	17.555	239,902
2022-04-05	30.890	31.150	30.700	30.950	17.635	534,210
2022-04-04	30.970	31.240	30.250	30.820	17.561	594,818
2022-04-01	31.740	31.950	31.050	31.530	17.965	1,553,020
2022-03-31	31.700	32.000	31.400	31.780	18.108	1,056,360
2022-03-30	30.750	32.000	30.620	31.220	17.789	1,642,082
2022-03-29	30.750	31.700	30.510	31.160	17.754	1,068,980
2022-03-28	30.000	30.550	29.570	30.430	17.338	1,402,309
2022-03-25	30.000	30.190	29.730	29.810	16.985	470,864
2022-03-24	29.880	30.110	29.350	30.080	17.139	659,420
2022-03-22	29.700	29.990	29.650	29.700	16.923	360,971
2022-03-21	30.400	30.440	29.600	29.700	16.923	1,321,457
2022-03-18	30.510	31.500	29.810	30.130	17.168	6,110,583
2022-03-17	32.590	32.590	31.800	31.810	18.125	248,305
2022-03-16	31.990	32.370	31.500	32.200	18.347	535,973
2022-03-15	31.090	32.060	31.090	31.890	18.170	625,174
2022-03-14	31.490	31.500	30.660	30.940	17.629	420,222
2022-03-11	31.700	31.990	31.020	31.190	17.772	498,072

← NewerPage 19 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.