Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	87.500	89.500	86.300	88.200	80.750	2,633,830
2025-02-07	88.880	89.650	87.500	87.810	80.393	2,779,851
2025-02-06	90.980	90.980	87.060	88.070	80.631	4,061,147
2025-02-04	90.870	92.900	89.750	90.270	82.645	4,988,076
2025-02-03	93.500	93.500	89.750	90.870	83.194	2,625,274
2025-01-31	94.990	94.990	92.100	92.670	84.842	3,047,231
2025-01-30	91.100	94.880	90.750	94.260	86.298	7,865,294
2025-01-29	92.000	92.800	89.300	90.530	82.883	3,259,409
2025-01-28	94.000	95.000	89.910	91.730	83.982	6,037,967
2025-01-27	101.00	101.50	92.550	94.170	86.216	4,776,908
2025-01-24	95.500	102.85	95.500	99.600	91.187	8,700,845
2025-01-23	94.940	96.130	94.100	94.950	86.930	2,318,648
2025-01-22	97.350	98.700	93.570	94.120	86.170	2,449,711
2025-01-21	100.00	100.55	96.460	96.960	88.770	1,745,535
2025-01-20	100.00	102.85	98.400	99.250	90.866	2,552,195
2025-01-17	98.000	102.49	97.500	100.76	92.249	3,591,090
2025-01-16	100.40	101.00	97.610	98.200	89.905	1,160,367
2025-01-15	102.10	103.00	99.240	99.940	91.498	1,574,800
2025-01-14	102.00	103.80	99.500	101.75	93.155	4,789,493
2025-01-13	96.440	102.90	94.600	100.99	92.459	6,626,356
2025-01-10	95.510	96.980	93.350	95.870	87.772	3,955,767
2025-01-09	98.740	100.85	95.000	95.490	87.424	4,265,243
2025-01-08	100.55	104.19	97.070	99.480	91.077	6,123,653
2025-01-07	102.20	104.90	94.600	100.29	91.819	6,939,764
2025-01-06	110.25	111.00	101.00	101.99	93.375	8,314,610
2025-01-03	112.11	112.95	109.65	111.55	102.13	3,662,272
2025-01-02	113.10	113.90	111.50	112.44	102.94	5,853,447
2025-01-01	111.88	115.75	111.00	112.54	103.03	8,550,884
2024-12-31	113.00	114.19	110.11	111.94	102.48	6,695,466
2024-12-30	108.25	113.88	108.25	112.83	103.30	12,072,270
2024-12-27	108.55	111.00	107.00	107.90	98.786	7,598,665
2024-12-26	110.00	114.89	106.16	109.06	99.848	14,229,830
2024-12-24	104.99	111.99	101.60	110.04	100.75	26,262,711
2024-12-23	98.500	104.50	98.050	103.47	94.730	15,642,480
2024-12-20	95.100	99.200	92.100	97.680	89.429	10,693,500
2024-12-19	102.00	106.90	94.010	96.040	87.928	13,078,540
2024-12-18	107.70	110.90	102.22	103.21	94.492	15,437,560
2024-12-17	108.20	110.80	102.11	105.17	96.286	14,622,380
2024-12-16	103.11	108.44	101.98	106.81	97.788	17,552,340
2024-12-13	104.00	104.44	99.200	101.71	93.119	8,425,315
2024-12-12	95.070	104.51	95.000	103.55	94.803	24,675,250
2024-12-11	88.250	95.750	87.560	95.010	86.985	18,732,949
2024-12-10	93.500	93.700	85.600	87.530	80.136	13,681,880
2024-12-09	93.750	95.480	92.500	93.980	86.042	5,172,032
2024-12-06	95.250	96.800	93.210	93.750	85.831	6,006,734
2024-12-05	91.700	95.000	91.000	94.760	86.756	12,544,520
2024-12-04	90.500	92.800	89.500	91.720	83.973	7,641,470
2024-12-03	91.490	91.600	88.300	90.200	82.581	4,224,508
2024-12-02	88.500	92.100	88.490	90.530	82.883	12,379,000
2024-11-29	86.900	87.920	85.700	87.580	80.182	6,248,403
2024-11-28	84.400	86.740	83.500	86.470	79.166	5,720,164
2024-11-27	81.440	85.000	80.500	83.880	76.795	7,804,062
2024-11-26	85.000	85.000	77.500	78.230	71.622	5,035,392
2024-11-25	82.300	85.500	82.300	84.640	77.491	3,688,042
2024-11-22	85.530	89.000	80.010	83.620	76.557	6,947,673
2024-11-21	87.990	88.000	85.520	86.340	79.047	4,182,748
2024-11-20	92.250	92.900	84.400	87.690	80.283	12,796,900
2024-11-19	93.990	94.440	91.850	92.060	84.284	10,227,640
2024-11-18	87.500	93.900	86.950	91.720	83.973	19,101,471
2024-11-15	87.110	88.950	86.590	87.160	79.798	3,348,249

← NewerPage 8 of 21 · 1,244 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.