Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	34.610	35.290	33.500	33.740	19.224	2,542,122
2021-12-15	33.800	35.940	33.250	35.340	20.136	6,724,687
2021-12-14	36.210	37.800	33.750	34.450	19.629	4,748,397
2021-12-13	36.300	37.180	36.300	36.470	20.780	548,547
2021-12-10	36.870	37.800	36.410	36.960	21.059	780,189
2021-12-09	38.000	38.190	36.600	36.870	21.008	1,657,954
2021-12-08	38.400	38.600	37.840	37.870	21.578	1,013,888
2021-12-07	37.250	38.590	37.000	38.010	21.657	2,212,910
2021-12-06	38.300	38.490	36.480	36.830	20.985	1,187,385
2021-12-03	37.000	37.990	36.150	37.350	21.281	1,978,895
2021-12-02	41.900	41.900	38.680	38.680	22.039	4,769,691
2021-12-01	42.600	43.100	41.650	41.810	23.823	1,332,815
2021-11-30	41.980	42.800	41.350	42.620	24.284	3,944,836
2021-11-29	39.750	41.890	39.250	41.280	23.521	1,717,577
2021-11-26	39.260	40.300	39.250	39.730	22.637	1,566,864
2021-11-25	40.000	40.210	39.510	39.750	22.649	596,780
2021-11-24	40.000	40.870	39.550	40.050	22.820	1,161,572
2021-11-23	41.790	42.000	39.800	39.870	22.717	1,577,141
2021-11-22	41.800	42.750	41.590	41.680	23.749	1,463,695
2021-11-19	41.600	42.500	41.500	42.060	23.965	1,156,496
2021-11-18	41.150	42.300	40.800	41.670	23.743	1,729,666
2021-11-17	41.900	41.990	41.010	41.130	23.435	554,198
2021-11-16	41.400	42.420	41.400	42.090	23.982	1,387,755
2021-11-15	41.800	42.300	40.560	41.170	23.458	615,084
2021-11-12	42.710	43.000	41.430	42.070	23.971	1,556,931
2021-11-11	43.390	44.790	42.750	42.990	24.495	4,350,584
2021-11-10	41.160	43.300	41.160	42.970	24.484	2,959,000
2021-11-09	42.650	42.920	41.000	41.160	23.452	1,177,380
2021-11-08	43.500	43.850	42.650	42.740	24.352	903,894
2021-11-05	43.950	44.390	43.400	43.580	24.831	3,279,608
2021-11-04	41.600	43.700	41.300	43.470	24.768	4,460,821
2021-11-03	41.580	42.300	41.250	41.490	23.640	1,701,735
2021-11-02	40.850	42.770	40.750	41.530	23.663	3,898,400
2021-11-01	39.940	41.700	39.750	40.860	23.281	2,527,079
2021-10-29	40.440	40.440	39.100	39.340	22.415	800,627
2021-10-28	40.350	40.650	39.810	39.900	22.734	341,745
2021-10-27	40.140	40.800	39.920	40.550	23.105	698,593
2021-10-26	40.000	40.000	39.680	39.750	22.649	329,613
2021-10-25	39.050	39.940	39.050	39.750	22.649	116,660
2021-10-22	40.600	41.100	39.590	39.950	22.763	1,045,175
2021-10-21	41.100	41.550	40.600	40.780	23.236	614,226

← NewerPage 21 of 21 · 1,241 trading days

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.