Sui Northern Gas Pipelines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 122.63 | 122.63 | 122.63 | 122.63 | 112.27 | 2,221,274 |
| 2025-05-09 | 105.50 | 113.00 | 105.50 | 111.48 | 102.06 | 14,847,660 |
| 2025-05-08 | 119.00 | 121.99 | 105.77 | 105.79 | 96.854 | 12,570,940 |
| 2025-05-07 | 120.00 | 124.10 | 116.00 | 117.52 | 107.59 | 12,379,610 |
| 2025-05-06 | 125.00 | 126.00 | 122.30 | 123.82 | 113.36 | 6,205,785 |
| 2025-05-05 | 124.50 | 125.89 | 122.01 | 124.13 | 113.64 | 4,429,079 |
| 2025-05-02 | 128.00 | 130.87 | 124.75 | 125.47 | 114.87 | 10,934,030 |
| 2025-04-30 | 124.99 | 127.88 | 119.01 | 126.42 | 115.74 | 13,883,710 |
| 2025-04-29 | 118.40 | 126.97 | 118.05 | 125.97 | 115.33 | 12,310,480 |
| 2025-04-28 | 126.50 | 126.98 | 117.00 | 118.43 | 108.43 | 13,187,140 |
| 2025-04-25 | 123.00 | 124.39 | 116.00 | 122.71 | 112.34 | 13,338,450 |
| 2025-04-24 | 120.06 | 123.95 | 119.04 | 122.38 | 112.04 | 6,903,338 |
| 2025-04-23 | 125.50 | 125.50 | 121.20 | 123.10 | 112.70 | 6,706,537 |
| 2025-04-22 | 125.50 | 128.50 | 125.00 | 125.60 | 114.99 | 8,127,855 |
| 2025-04-21 | 118.10 | 125.88 | 118.00 | 125.14 | 114.57 | 28,845,689 |
| 2025-04-18 | 116.96 | 117.50 | 113.09 | 114.44 | 104.77 | 6,143,376 |
| 2025-04-17 | 112.17 | 116.30 | 110.65 | 115.81 | 106.03 | 3,924,842 |
| 2025-04-16 | 114.98 | 116.50 | 111.51 | 112.17 | 102.70 | 5,916,535 |
| 2025-04-15 | 112.10 | 116.00 | 112.00 | 114.06 | 104.43 | 10,216,780 |
| 2025-04-14 | 110.70 | 112.85 | 109.65 | 111.00 | 101.62 | 3,745,786 |
| 2025-04-11 | 111.98 | 113.71 | 110.12 | 110.58 | 101.24 | 3,249,878 |
| 2025-04-10 | 112.00 | 114.70 | 109.31 | 113.08 | 103.53 | 12,341,000 |
| 2025-04-09 | 108.01 | 110.00 | 107.06 | 107.91 | 98.795 | 1,518,638 |
| 2025-04-08 | 110.00 | 112.48 | 109.01 | 110.11 | 100.81 | 3,934,531 |
| 2025-04-07 | 105.00 | 110.00 | 100.37 | 107.21 | 98.154 | 5,364,041 |
| 2025-04-04 | 115.96 | 116.38 | 111.00 | 111.52 | 102.10 | 2,084,472 |
| 2025-04-03 | 112.70 | 117.20 | 110.43 | 115.96 | 106.16 | 8,287,923 |
| 2025-03-27 | 115.01 | 115.01 | 112.68 | 113.16 | 103.60 | 1,459,321 |
| 2025-03-26 | 118.00 | 118.00 | 114.00 | 114.83 | 105.13 | 7,853,859 |
| 2025-03-25 | 110.00 | 114.99 | 109.10 | 114.20 | 104.55 | 5,506,279 |
| 2025-03-24 | 112.99 | 116.25 | 109.45 | 110.33 | 101.01 | 6,327,554 |
| 2025-03-21 | 111.35 | 114.50 | 109.33 | 113.65 | 104.05 | 8,299,369 |
| 2025-03-20 | 109.00 | 112.49 | 109.00 | 111.20 | 101.81 | 7,672,544 |
| 2025-03-19 | 109.10 | 109.75 | 107.90 | 108.63 | 99.454 | 2,908,585 |
| 2025-03-18 | 110.88 | 111.90 | 109.11 | 109.50 | 100.25 | 3,407,680 |
| 2025-03-17 | 110.00 | 110.50 | 107.50 | 109.05 | 99.839 | 3,631,484 |
| 2025-03-14 | 110.80 | 111.51 | 108.01 | 109.00 | 99.793 | 3,784,845 |
| 2025-03-13 | 106.99 | 110.50 | 106.50 | 109.68 | 100.42 | 8,927,040 |
| 2025-03-12 | 107.75 | 108.40 | 105.32 | 106.27 | 97.293 | 4,161,113 |
| 2025-03-11 | 104.30 | 107.70 | 102.47 | 107.26 | 98.200 | 4,995,401 |
| 2025-03-10 | 106.00 | 106.49 | 102.00 | 104.87 | 96.012 | 3,553,478 |
| 2025-03-07 | 104.50 | 108.51 | 104.50 | 106.88 | 97.852 | 6,320,505 |
| 2025-03-06 | 96.060 | 104.90 | 96.060 | 104.28 | 95.472 | 11,470,470 |
| 2025-03-05 | 96.800 | 98.880 | 96.000 | 96.250 | 88.120 | 2,234,115 |
| 2025-03-04 | 94.770 | 97.610 | 93.700 | 96.590 | 88.431 | 2,550,868 |
| 2025-03-03 | 95.000 | 97.500 | 93.890 | 94.780 | 86.774 | 2,021,645 |
| 2025-02-28 | 93.690 | 97.410 | 93.500 | 94.810 | 86.802 | 7,694,381 |
| 2025-02-27 | 89.490 | 96.200 | 88.450 | 93.690 | 85.776 | 15,824,840 |
| 2025-02-26 | 88.880 | 90.400 | 87.900 | 89.140 | 81.610 | 4,692,419 |
| 2025-02-25 | 89.780 | 91.700 | 88.360 | 88.610 | 81.125 | 2,826,477 |
| 2025-02-24 | 88.550 | 89.500 | 87.510 | 89.210 | 81.675 | 1,533,110 |
| 2025-02-21 | 89.000 | 90.200 | 88.050 | 88.360 | 80.896 | 1,392,860 |
| 2025-02-20 | 87.030 | 89.450 | 86.600 | 88.470 | 80.997 | 2,616,412 |
| 2025-02-19 | 87.840 | 88.050 | 86.570 | 86.820 | 79.486 | 1,252,738 |
| 2025-02-18 | 86.480 | 87.750 | 86.100 | 87.170 | 79.807 | 1,153,762 |
| 2025-02-17 | 88.150 | 88.530 | 85.100 | 85.910 | 78.653 | 1,818,343 |
| 2025-02-14 | 90.050 | 92.000 | 87.100 | 88.170 | 80.722 | 2,799,848 |
| 2025-02-13 | 92.000 | 93.700 | 90.510 | 91.120 | 83.423 | 3,850,547 |
| 2025-02-12 | 92.200 | 93.000 | 91.000 | 91.790 | 84.037 | 2,601,526 |
| 2025-02-11 | 88.550 | 91.990 | 88.550 | 91.530 | 83.799 | 4,793,242 |
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.