Sui Northern Gas Pipelines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 128.12 | 131.70 | 128.12 | 130.54 | 127.30 | 3,457,884 |
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.