Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	129.30	130.39	126.11	127.07	123.92	3,656,443
2025-10-29	127.70	134.50	127.00	128.43	125.24	4,670,565
2025-10-28	132.90	133.81	128.22	128.65	125.46	1,400,195
2025-10-27	136.20	138.90	131.50	132.51	129.22	5,347,143
2025-10-24	129.56	136.30	129.00	134.57	131.23	4,811,798
2025-10-23	131.51	133.97	128.01	129.69	126.47	1,570,661
2025-10-22	129.08	134.69	128.50	132.59	129.30	3,101,610
2025-10-21	129.90	131.99	128.31	129.08	125.88	1,088,719
2025-10-20	129.00	129.99	126.50	129.13	125.92	1,068,187
2025-10-17	130.40	131.85	126.00	126.81	123.66	1,521,453
2025-10-16	134.00	134.00	128.95	129.67	126.45	1,281,693
2025-10-15	128.50	138.42	128.50	132.85	129.55	9,298,468
2025-10-14	124.99	128.48	123.50	127.59	124.42	1,867,914
2025-10-13	126.00	127.50	120.30	121.19	118.18	4,260,787
2025-10-10	127.00	130.65	124.00	127.91	124.73	4,663,630
2025-10-09	129.70	130.48	120.00	127.97	124.79	1,695,810
2025-10-08	131.00	132.00	128.90	129.27	126.06	3,555,584
2025-10-07	132.00	134.40	129.94	130.77	127.52	2,321,947
2025-10-06	136.52	136.52	131.60	133.15	129.84	4,614,247
2025-10-03	138.50	138.50	136.01	136.52	133.13	2,434,536
2025-10-02	136.50	137.80	135.06	137.43	134.02	2,578,675
2025-10-01	137.31	138.00	135.50	136.00	132.62	2,700,947
2025-09-30	140.50	141.10	137.01	138.17	134.74	3,865,869
2025-09-29	137.20	141.60	134.50	140.29	136.81	5,233,003
2025-09-26	136.50	139.20	136.40	137.06	133.66	3,941,428
2025-09-25	137.50	139.69	134.85	136.36	132.97	6,601,340
2025-09-24	139.90	141.43	134.90	136.42	133.03	7,183,904
2025-09-23	138.05	142.60	135.40	138.98	135.53	10,756,480
2025-09-22	133.40	138.20	131.60	136.25	132.87	5,574,580
2025-09-19	134.30	136.19	132.10	133.40	130.09	2,453,331
2025-09-18	133.51	135.30	132.75	133.50	130.19	2,736,675
2025-09-17	133.00	135.45	131.50	132.01	128.73	4,256,421
2025-09-16	131.35	134.00	131.11	132.25	128.97	3,026,786
2025-09-15	131.95	134.40	130.50	131.18	127.92	4,010,539
2025-09-12	132.67	133.00	130.15	131.13	127.87	3,220,166
2025-09-11	137.20	137.37	131.30	132.58	129.29	4,964,653
2025-09-10	132.11	139.99	132.11	134.95	131.60	16,514,461
2025-09-09	135.60	135.89	129.20	131.49	128.23	10,486,660
2025-09-08	122.00	133.64	121.80	133.18	129.87	24,709,020
2025-09-05	119.40	122.20	118.26	121.49	118.47	5,466,269
2025-09-04	120.00	121.10	117.52	119.39	116.43	5,132,989
2025-09-03	115.65	120.10	115.50	118.80	115.85	7,882,722
2025-09-02	115.01	115.99	114.95	115.36	112.50	618,235
2025-09-01	115.00	116.20	114.50	114.92	112.07	1,637,103
2025-08-29	115.25	116.50	114.00	114.59	111.74	3,239,334
2025-08-28	115.19	116.10	115.00	115.15	112.29	1,015,408
2025-08-27	116.95	117.17	115.25	115.61	112.74	633,142
2025-08-26	116.75	117.49	116.02	116.54	113.65	1,077,240
2025-08-25	117.00	118.00	115.85	116.34	113.45	1,387,101
2025-08-22	117.60	118.00	116.52	116.89	113.99	985,636
2025-08-21	118.50	119.00	115.70	116.93	114.03	2,068,634
2025-08-20	117.98	118.66	117.50	117.91	114.98	579,950
2025-08-19	118.45	120.49	117.00	117.32	114.41	2,044,789
2025-08-18	117.05	118.75	116.15	118.45	115.51	1,189,219
2025-08-15	118.35	119.19	116.50	117.03	114.12	1,303,933
2025-08-13	119.99	119.99	117.85	118.31	115.37	1,486,296
2025-08-12	121.50	121.50	118.80	119.16	116.20	1,833,830
2025-08-11	120.90	122.52	119.49	120.90	117.90	1,308,077
2025-08-08	123.50	125.70	120.12	121.42	118.41	5,450,315
2025-08-07	121.50	123.50	120.51	122.33	119.29	2,316,230

← NewerPage 5 of 21 · 1,243 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.