Sui Northern Gas Pipelines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 121.50 | 123.50 | 120.51 | 122.33 | 119.29 | 2,316,230 |
| 2025-08-06 | 121.18 | 122.25 | 120.70 | 121.31 | 118.30 | 1,594,942 |
| 2025-08-05 | 121.52 | 121.95 | 120.12 | 120.66 | 117.66 | 1,427,729 |
| 2025-08-04 | 125.00 | 126.00 | 120.90 | 121.52 | 118.50 | 6,615,922 |
| 2025-08-01 | 118.10 | 124.00 | 117.53 | 123.46 | 120.39 | 12,346,890 |
| 2025-07-31 | 116.60 | 120.25 | 116.60 | 117.96 | 115.03 | 8,433,136 |
| 2025-07-30 | 116.00 | 116.44 | 114.85 | 116.05 | 113.17 | 1,582,710 |
| 2025-07-29 | 117.51 | 118.25 | 115.52 | 115.98 | 113.10 | 1,005,472 |
| 2025-07-28 | 118.00 | 120.24 | 117.17 | 117.51 | 114.59 | 2,983,201 |
| 2025-07-25 | 115.87 | 116.90 | 115.87 | 116.43 | 113.54 | 1,223,257 |
| 2025-07-24 | 116.56 | 117.90 | 115.50 | 115.83 | 112.95 | 758,779 |
| 2025-07-23 | 116.00 | 119.00 | 116.00 | 116.46 | 113.57 | 3,353,859 |
| 2025-07-22 | 113.99 | 118.20 | 113.90 | 116.09 | 113.21 | 5,207,947 |
| 2025-07-21 | 115.12 | 115.55 | 113.12 | 113.68 | 110.86 | 1,811,809 |
| 2025-07-18 | 118.00 | 118.49 | 114.50 | 115.12 | 112.26 | 2,012,445 |
| 2025-07-17 | 117.28 | 119.59 | 116.40 | 117.97 | 115.04 | 2,424,369 |
| 2025-07-16 | 117.40 | 117.65 | 115.60 | 116.99 | 114.09 | 879,673 |
| 2025-07-15 | 118.16 | 118.89 | 116.12 | 116.55 | 113.66 | 1,430,001 |
| 2025-07-14 | 119.01 | 120.80 | 117.90 | 118.56 | 115.62 | 1,511,075 |
| 2025-07-11 | 119.99 | 120.50 | 119.25 | 119.64 | 116.67 | 881,196 |
| 2025-07-10 | 119.45 | 120.21 | 119.02 | 119.30 | 116.34 | 870,573 |
| 2025-07-09 | 120.50 | 121.20 | 119.25 | 119.34 | 116.38 | 1,921,884 |
| 2025-07-08 | 121.16 | 122.90 | 120.00 | 120.69 | 117.69 | 2,554,135 |
| 2025-07-07 | 121.20 | 121.98 | 119.80 | 121.09 | 118.08 | 2,163,242 |
| 2025-07-04 | 121.01 | 121.50 | 119.62 | 120.84 | 117.84 | 1,598,032 |
| 2025-07-03 | 122.50 | 122.70 | 119.50 | 120.96 | 117.96 | 3,072,582 |
| 2025-07-02 | 118.00 | 123.50 | 117.52 | 121.43 | 118.42 | 8,157,748 |
| 2025-07-01 | 116.90 | 119.00 | 116.51 | 117.85 | 114.92 | 3,516,652 |
| 2025-06-30 | 118.00 | 118.99 | 116.20 | 116.71 | 113.81 | 2,476,736 |
| 2025-06-27 | 115.30 | 117.65 | 114.65 | 115.11 | 112.25 | 3,643,276 |
| 2025-06-26 | 116.50 | 118.00 | 113.50 | 114.09 | 111.26 | 3,856,078 |
| 2025-06-25 | 118.90 | 119.00 | 115.91 | 116.38 | 113.49 | 1,967,945 |
| 2025-06-24 | 115.00 | 119.00 | 114.00 | 118.26 | 115.32 | 3,694,882 |
| 2025-06-23 | 110.20 | 114.50 | 105.00 | 108.67 | 105.97 | 2,971,791 |
| 2025-06-20 | 115.02 | 116.90 | 114.51 | 115.66 | 112.79 | 1,274,776 |
| 2025-06-19 | 117.49 | 119.00 | 114.50 | 114.81 | 111.96 | 1,990,644 |
| 2025-06-18 | 116.70 | 116.97 | 114.40 | 114.99 | 112.14 | 2,306,325 |
| 2025-06-17 | 116.60 | 118.25 | 116.00 | 116.65 | 113.75 | 1,876,621 |
| 2025-06-16 | 115.03 | 117.85 | 115.00 | 117.29 | 114.38 | 2,753,240 |
| 2025-06-13 | 115.00 | 116.50 | 107.50 | 114.70 | 111.85 | 2,385,648 |
| 2025-06-12 | 120.39 | 121.63 | 117.23 | 117.79 | 114.87 | 4,043,095 |
| 2025-06-11 | 117.01 | 121.10 | 117.00 | 119.67 | 116.70 | 4,380,070 |
| 2025-06-10 | 118.49 | 118.49 | 115.67 | 116.26 | 113.37 | 1,416,479 |
| 2025-06-05 | 118.00 | 118.90 | 116.84 | 117.18 | 114.27 | 1,052,721 |
| 2025-06-04 | 116.24 | 121.20 | 116.24 | 118.43 | 115.49 | 4,131,444 |
| 2025-06-03 | 116.05 | 116.99 | 115.11 | 116.30 | 113.41 | 837,518 |
| 2025-06-02 | 118.30 | 120.37 | 115.00 | 115.58 | 112.71 | 2,994,622 |
| 2025-05-30 | 117.50 | 118.89 | 116.95 | 117.13 | 114.22 | 1,812,264 |
| 2025-05-29 | 116.99 | 118.51 | 115.80 | 117.34 | 114.43 | 2,231,220 |
| 2025-05-27 | 115.00 | 117.65 | 114.12 | 116.23 | 113.34 | 2,321,836 |
| 2025-05-26 | 118.80 | 118.80 | 113.20 | 114.87 | 112.02 | 3,566,232 |
| 2025-05-23 | 117.73 | 119.48 | 117.73 | 118.07 | 115.14 | 1,377,547 |
| 2025-05-22 | 120.50 | 121.18 | 117.01 | 117.73 | 114.81 | 3,076,413 |
| 2025-05-21 | 119.01 | 122.10 | 118.50 | 120.58 | 117.59 | 3,620,699 |
| 2025-05-20 | 120.90 | 120.90 | 118.40 | 118.86 | 115.91 | 1,543,383 |
| 2025-05-19 | 121.00 | 122.30 | 119.80 | 120.22 | 117.24 | 2,853,598 |
| 2025-05-16 | 122.00 | 122.10 | 119.50 | 119.90 | 116.92 | 3,390,036 |
| 2025-05-15 | 121.50 | 123.05 | 119.51 | 121.51 | 118.49 | 7,486,444 |
| 2025-05-14 | 123.00 | 123.50 | 120.65 | 121.48 | 118.46 | 6,456,192 |
| 2025-05-13 | 120.00 | 123.49 | 115.00 | 122.97 | 119.92 | 14,313,300 |
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.