Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	31.700	31.990	31.020	31.190	17.772	498,072
2022-03-10	32.000	32.300	31.600	31.830	18.136	622,441
2022-03-09	31.420	32.220	31.120	31.500	17.948	740,117
2022-03-08	32.500	33.280	31.250	31.420	17.903	1,679,860
2022-03-07	34.450	34.450	32.110	32.500	18.518	2,046,964
2022-03-04	34.790	35.000	34.020	34.630	19.732	2,195,742
2022-03-03	34.010	35.600	33.920	34.630	19.732	3,324,012
2022-03-02	34.080	34.100	33.700	33.920	19.327	979,642
2022-03-01	34.590	35.150	33.980	34.390	19.595	1,831,267
2022-02-28	33.500	34.200	32.900	33.970	19.355	1,059,816
2022-02-25	33.020	33.750	33.000	33.400	19.031	1,048,062
2022-02-24	34.400	34.400	32.600	32.900	18.746	2,379,712
2022-02-23	36.000	36.300	34.610	34.820	19.840	2,674,858
2022-02-22	36.510	36.510	35.400	35.980	20.501	1,970,751
2022-02-21	37.340	37.900	36.500	36.690	20.905	7,998,237
2022-02-18	34.940	37.140	34.610	37.140	21.162	9,883,242
2022-02-17	34.500	34.750	34.250	34.550	19.686	589,978
2022-02-16	35.100	35.140	34.390	34.530	19.675	727,665
2022-02-15	35.150	35.530	34.360	35.040	19.965	1,689,469
2022-02-14	34.010	35.400	33.850	35.030	19.959	4,223,221
2022-02-11	33.860	34.010	33.700	33.750	19.230	482,577
2022-02-10	34.300	34.300	33.900	33.950	19.344	1,037,563
2022-02-09	34.130	34.350	33.980	34.020	19.384	901,158
2022-02-08	34.200	34.350	34.000	34.130	19.447	613,871
2022-02-07	34.180	34.900	33.750	34.030	19.390	1,597,563
2022-02-04	33.800	34.090	33.800	33.930	19.333	449,330
2022-02-03	34.470	34.490	33.800	33.930	19.333	1,559,827
2022-02-02	33.700	34.160	33.610	34.110	19.435	1,091,217
2022-02-01	33.600	33.950	33.500	33.690	19.196	848,300
2022-01-31	33.490	33.500	33.250	33.420	19.042	481,484
2022-01-28	33.820	34.130	33.100	33.200	18.917	1,940,253
2022-01-27	34.100	34.200	33.750	33.810	19.264	305,343
2022-01-26	34.200	34.370	33.710	34.040	19.395	480,932
2022-01-25	33.510	34.550	33.500	34.170	19.469	1,356,002
2022-01-24	33.750	33.750	33.100	33.500	19.088	211,018
2022-01-21	33.770	33.890	33.590	33.740	19.224	822,043
2022-01-20	33.850	33.890	33.420	33.580	19.133	630,133
2022-01-19	34.300	34.670	33.750	33.850	19.287	712,219
2022-01-18	34.210	34.750	34.150	34.290	19.538	660,538
2022-01-17	34.490	34.590	33.960	34.210	19.492	423,149
2022-01-14	34.660	34.890	34.320	34.490	19.652	734,039
2022-01-13	34.570	34.650	34.300	34.490	19.652	442,266
2022-01-12	34.720	35.130	34.500	34.560	19.692	1,064,244
2022-01-11	34.210	34.880	34.100	34.700	19.771	1,219,758
2022-01-10	34.000	34.860	33.920	34.220	19.498	1,616,567
2022-01-07	34.110	34.480	33.900	34.170	19.469	614,354
2022-01-06	34.720	34.890	34.090	34.330	19.561	1,281,667
2022-01-05	35.010	35.140	34.500	34.620	19.726	973,515
2022-01-04	34.500	35.440	34.500	35.010	19.948	2,413,792
2022-01-03	33.750	34.390	33.720	34.210	19.492	1,155,963
2021-12-31	33.440	33.700	33.110	33.450	19.059	1,054,165
2021-12-30	33.560	33.900	33.100	33.270	18.957	1,422,642
2021-12-29	33.810	34.550	32.160	33.560	19.122	1,508,839
2021-12-28	33.750	34.250	33.750	34.110	19.435	953,468
2021-12-27	33.630	33.950	33.470	33.700	19.202	470,767
2021-12-24	34.290	34.290	33.470	33.620	19.156	530,191
2021-12-23	34.150	34.400	33.950	34.040	19.395	766,522
2021-12-22	33.710	34.360	33.710	34.140	19.452	368,946
2021-12-21	34.050	34.350	33.780	33.940	19.338	517,662
2021-12-20	34.190	34.660	33.720	33.870	19.299	966,300

← NewerPage 20 of 21 · 1,246 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.