Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	102.39	102.83	98.700	99.360	99.360	1,149,534
2026-07-22	104.30	104.40	100.72	101.72	101.72	2,703,348
2026-07-21	107.89	109.48	104.00	104.90	104.90	2,460,175
2026-07-20	103.15	107.55	103.15	106.13	106.13	1,828,086
2026-07-17	110.00	110.98	106.50	107.49	107.49	1,973,156
2026-07-16	104.51	111.75	103.36	110.19	110.19	6,408,629
2026-07-15	104.49	106.75	103.11	104.13	104.13	2,323,772
2026-07-14	109.50	109.50	102.75	104.50	104.50	4,565,479
2026-07-13	110.02	111.90	109.00	110.77	110.77	1,583,673
2026-07-10	114.50	115.80	111.40	112.40	112.40	2,074,511
2026-07-09	111.10	116.40	111.10	114.23	114.23	2,219,239
2026-07-08	117.00	119.49	108.80	113.86	113.86	5,122,314
2026-07-07	120.71	121.00	117.60	118.34	118.34	1,998,425
2026-07-06	118.77	120.98	117.85	120.55	120.55	5,013,008
2026-07-03	119.01	120.00	118.01	118.77	118.77	1,508,316
2026-07-02	120.00	122.22	118.50	118.70	118.70	4,346,920
2026-07-01	121.51	122.00	118.66	119.63	119.63	2,057,120
2026-06-30	119.73	121.59	117.56	120.93	120.93	4,114,084
2026-06-29	124.00	124.00	118.05	118.60	118.60	3,973,910
2026-06-24	126.40	126.40	122.00	123.17	123.17	5,949,478
2026-06-23	124.50	127.85	124.50	125.66	125.66	10,277,631
2026-06-22	118.80	123.89	118.30	122.86	122.86	11,474,928
2026-06-19	114.00	122.30	113.50	116.84	116.84	22,073,722
2026-06-18	115.99	116.38	113.39	113.95	113.95	2,847,813
2026-06-17	114.99	118.88	114.30	115.16	115.16	10,853,153
2026-06-16	104.11	112.94	104.11	112.94	112.94	15,280,840
2026-06-15	102.40	102.99	100.72	102.67	102.67	1,837,345
2026-06-12	100.40	102.00	99.310	100.42	100.42	1,341,303
2026-06-11	99.000	99.600	98.610	99.090	99.090	1,200,791
2026-06-10	99.220	102.14	99.220	100.08	100.08	1,189,237
2026-06-09	98.870	101.40	98.520	100.96	100.96	2,994,902
2026-06-08	97.890	99.000	97.010	97.550	97.550	899,452
2026-06-05	99.800	101.75	98.400	98.830	98.830	1,521,421
2026-06-04	98.910	99.870	98.850	99.610	99.610	612,965
2026-06-03	98.360	99.500	98.010	99.180	99.180	1,410,566
2026-06-02	98.300	99.890	98.140	99.360	99.360	1,160,911
2026-06-01	101.85	101.85	97.500	98.170	98.170	1,258,864
2026-05-29	102.25	103.00	101.03	101.85	101.85	1,584,976
2026-05-25	102.49	102.75	100.70	102.04	102.04	1,832,112
2026-05-22	101.99	102.00	98.510	100.65	100.65	1,418,587
2026-05-21	100.50	102.90	100.05	101.32	101.32	3,388,469
2026-05-20	99.500	100.25	98.750	99.540	99.540	2,458,108
2026-05-19	97.970	99.480	97.500	99.230	99.230	3,204,891
2026-05-18	96.740	97.700	95.500	97.260	97.260	4,047,265
2026-05-15	96.800	97.650	95.680	96.750	96.750	2,173,926
2026-05-14	96.500	97.700	95.830	96.060	96.060	717,442
2026-05-13	97.090	97.990	95.300	95.910	95.910	1,049,837
2026-05-12	98.900	99.400	96.510	97.090	97.090	1,366,721
2026-05-11	99.100	99.940	97.700	98.860	98.860	1,995,175
2026-05-08	100.01	101.50	98.800	99.630	99.630	2,591,493
2026-05-07	102.98	103.50	100.10	101.43	101.43	2,971,176
2026-05-06	99.150	103.40	98.400	102.15	102.15	7,668,989
2026-05-05	97.000	98.400	95.700	97.370	97.370	2,728,444
2026-05-04	97.110	100.90	97.000	97.590	97.590	5,406,453
2026-04-30	98.000	98.000	94.300	95.460	95.460	2,461,495
2026-04-29	98.560	101.00	97.500	99.280	99.280	6,595,671
2026-04-28	99.320	101.85	98.010	99.080	99.080	2,229,481
2026-04-27	101.10	102.80	99.520	100.92	100.92	1,687,005
2026-04-24	100.00	102.20	98.260	101.37	101.37	4,554,755
2026-04-23	103.06	103.95	100.00	100.61	100.61	1,471,434

← NewerPage 2 of 3 · 123 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.