Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	89.900	90.000	88.020	88.320	80.860	7,338,660
2024-11-13	87.250	89.680	87.000	88.730	81.235	15,839,030
2024-11-12	85.000	87.000	82.010	86.280	78.992	14,049,530
2024-11-11	83.000	85.500	82.200	84.480	77.344	10,360,300
2024-11-08	80.570	83.700	80.500	82.210	75.266	3,812,481
2024-11-07	81.250	82.200	80.610	81.060	74.213	1,827,990
2024-11-06	83.000	85.000	79.300	81.120	74.268	7,977,949
2024-11-05	84.000	85.250	81.500	82.900	75.898	9,827,711
2024-11-04	82.520	86.600	82.310	83.250	76.218	12,965,230
2024-11-01	75.880	81.500	75.750	81.030	74.185	11,921,580
2024-10-31	76.000	77.100	74.030	75.360	68.994	3,277,964
2024-10-30	78.980	79.000	75.020	76.000	69.580	4,049,298
2024-10-29	79.000	80.590	77.750	78.460	71.833	5,713,623
2024-10-28	75.000	80.010	74.990	78.760	72.107	15,429,470
2024-10-25	76.010	76.980	74.990	75.070	68.729	2,622,632
2024-10-24	75.000	77.400	74.620	75.600	69.214	4,226,421
2024-10-23	73.690	74.900	73.530	74.060	67.804	1,733,737
2024-10-22	74.000	74.990	73.500	73.540	67.328	1,233,697
2024-10-21	73.520	74.400	73.160	73.890	67.649	1,400,340
2024-10-18	75.030	75.500	73.020	73.380	67.182	1,539,211
2024-10-17	75.510	77.000	75.010	75.240	68.885	3,997,386
2024-10-16	73.980	76.500	73.020	75.240	68.885	5,411,846
2024-10-15	73.000	74.600	72.170	73.610	67.392	2,064,076
2024-10-14	74.000	76.200	73.300	73.530	67.319	4,313,959
2024-10-11	71.110	74.500	71.110	73.280	67.090	5,932,964
2024-10-10	70.120	72.000	69.160	71.110	65.103	2,662,548
2024-10-09	71.500	72.500	69.050	69.720	63.831	4,502,464
2024-10-08	72.480	73.900	70.450	71.560	65.515	3,920,794
2024-10-07	67.000	73.000	66.790	71.590	65.543	9,332,399
2024-10-04	66.450	67.750	64.750	66.790	61.148	1,822,862
2024-10-03	65.550	66.100	64.670	65.000	59.510	952,154
2024-10-02	64.120	66.490	63.500	64.650	59.189	1,246,112
2024-10-01	62.510	64.800	62.510	64.180	58.759	609,725
2024-09-30	65.150	65.800	61.800	63.740	58.356	2,078,209
2024-09-27	66.060	66.500	64.700	65.010	59.519	347,721
2024-09-26	68.500	68.880	65.800	66.060	60.480	927,724
2024-09-25	67.300	68.510	67.000	67.590	61.881	1,453,637
2024-09-24	66.800	68.590	65.810	67.720	62.000	1,705,283
2024-09-23	67.350	68.000	66.600	66.880	61.231	665,291
2024-09-20	67.990	68.250	67.000	67.340	61.652	1,251,833
2024-09-19	67.390	69.300	67.000	67.880	62.146	3,958,638
2024-09-18	65.650	67.510	65.650	67.390	61.698	1,715,069
2024-09-16	65.600	66.700	65.250	65.780	60.224	491,351
2024-09-13	66.500	68.280	65.320	65.730	60.178	3,154,724
2024-09-12	64.990	66.250	64.360	65.560	60.022	2,098,342
2024-09-11	63.260	64.990	63.260	64.680	59.217	856,431
2024-09-10	63.260	63.710	62.570	63.610	58.237	449,366
2024-09-09	63.800	64.310	63.120	63.290	57.944	153,460
2024-09-06	63.500	64.400	63.300	63.410	58.054	345,322
2024-09-05	64.000	64.480	63.360	63.460	58.100	631,054
2024-09-04	63.990	65.010	63.800	63.970	58.567	746,977
2024-09-03	64.150	64.440	63.000	63.930	58.530	318,932
2024-09-02	64.420	65.000	63.700	63.910	58.512	378,250
2024-08-30	64.300	65.150	64.000	64.420	58.979	370,169
2024-08-29	64.690	65.400	63.520	64.900	59.418	806,077
2024-08-28	64.250	64.950	63.520	63.740	58.356	278,470
2024-08-27	65.120	65.500	64.320	64.390	58.951	263,744
2024-08-26	65.880	66.440	64.120	64.530	59.079	341,685
2024-08-23	64.400	67.790	64.400	65.890	60.324	2,538,162
2024-08-22	64.010	64.800	63.000	64.250	58.823	639,493

← NewerPage 9 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.