Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	118.50	118.99	116.25	116.68	116.68	1,272,461
2026-01-23	119.70	119.95	117.90	118.05	118.05	817,345
2026-01-22	119.20	121.00	118.95	119.14	119.14	1,017,400
2026-01-21	120.00	121.61	118.58	119.36	119.36	1,937,354
2026-01-20	120.00	121.10	119.40	119.99	119.99	1,295,921
2026-01-19	119.99	121.30	119.00	119.70	119.70	1,679,142
2026-01-16	117.99	120.75	117.90	119.73	119.73	2,980,801
2026-01-15	117.60	119.44	115.75	117.44	117.44	2,468,687
2026-01-14	120.50	121.55	117.00	117.41	117.41	1,896,016
2026-01-13	118.87	121.25	118.10	120.69	120.69	1,590,752
2026-01-12	122.40	122.50	118.50	118.87	118.87	2,859,366
2026-01-09	123.49	124.46	120.01	121.56	121.56	3,181,114
2026-01-08	124.00	128.00	123.11	123.93	123.93	7,725,861
2026-01-07	122.20	124.50	122.20	123.77	123.77	3,918,530
2026-01-06	122.94	124.50	121.05	122.79	122.79	6,293,347
2026-01-05	119.53	123.45	119.53	122.39	122.39	5,927,162
2026-01-02	119.81	122.23	118.90	119.38	119.38	4,208,225
2026-01-01	119.90	121.30	119.50	119.77	119.77	1,981,922
2025-12-31	120.00	121.50	119.00	119.52	119.52	3,698,056
2025-12-30	117.51	120.20	117.51	119.85	119.85	2,993,222
2025-12-29	118.15	118.99	117.25	117.67	117.67	1,926,986
2025-12-26	117.89	118.00	116.06	117.60	117.60	1,915,243
2025-12-24	116.71	116.98	116.00	116.21	116.21	783,490
2025-12-23	117.40	117.85	116.00	116.38	116.38	656,043
2025-12-22	118.51	118.84	116.95	117.08	117.08	1,185,075
2025-12-19	119.03	120.35	118.30	118.53	118.53	1,382,328
2025-12-18	120.49	120.66	118.40	118.98	118.98	1,861,507
2025-12-17	121.75	122.20	118.90	120.20	120.20	2,595,307
2025-12-16	124.00	125.17	120.79	121.47	121.47	3,601,617
2025-12-15	122.05	124.95	121.05	123.88	123.88	5,754,826
2025-12-12	118.74	120.98	117.30	120.09	120.09	4,871,096
2025-12-11	117.95	119.50	116.30	118.05	118.05	4,013,528
2025-12-10	118.50	118.79	116.70	117.40	117.40	2,518,824
2025-12-09	117.99	118.20	116.44	117.67	117.67	2,695,679
2025-12-08	117.00	117.32	116.30	116.66	116.66	1,354,571
2025-12-05	118.00	118.80	116.30	116.48	116.48	1,358,782
2025-12-04	116.75	117.40	116.00	116.83	116.83	1,726,613
2025-12-03	118.60	118.65	116.50	116.78	116.78	3,241,390
2025-12-02	119.50	120.14	118.01	118.46	118.46	1,762,116
2025-12-01	119.01	120.40	119.00	119.39	119.39	1,740,899
2025-11-28	120.89	122.40	119.29	119.70	119.70	4,380,690
2025-11-27	117.96	121.88	117.04	120.13	120.13	8,835,358
2025-11-26	116.35	118.00	115.10	117.62	117.62	1,314,859
2025-11-25	117.95	118.00	115.32	115.79	115.79	686,398
2025-11-24	117.09	118.00	116.00	116.64	116.64	704,369
2025-11-21	118.77	118.98	116.80	117.08	117.08	849,016
2025-11-20	117.50	118.81	115.90	118.18	118.18	1,881,452
2025-11-19	118.00	118.29	115.95	117.11	117.11	2,307,487
2025-11-18	120.97	122.20	119.86	120.83	117.83	3,035,258
2025-11-17	117.50	121.50	117.50	120.32	117.33	5,262,589
2025-11-14	116.65	118.50	116.50	116.70	113.80	3,999,013
2025-11-13	116.00	118.00	115.56	116.20	113.32	1,718,247
2025-11-12	116.70	117.88	113.90	115.44	112.57	2,656,014
2025-11-11	121.43	121.43	115.00	116.42	113.53	2,513,969
2025-11-10	120.01	121.00	119.00	120.20	117.22	1,605,393
2025-11-07	118.99	120.25	117.81	118.15	115.22	2,071,561
2025-11-06	121.90	122.03	117.75	118.43	115.49	2,582,095
2025-11-05	123.47	123.47	120.52	121.02	118.02	1,763,536
2025-11-04	121.00	126.70	119.76	122.58	119.54	6,922,404
2025-11-03	126.00	126.10	119.26	121.06	118.05	10,443,820

← NewerPage 4 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.