Sui Northern Gas Pipelines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	90.370	90.370	89.210	89.720	89.720	238,065
2026-10-16	90.870	91.190	89.700	90.230	90.230	326,007
2026-10-15	90.000	91.250	89.500	90.130	90.130	911,531
2026-10-14	89.990	90.100	88.500	89.920	89.920	435,082
2026-10-13	89.520	90.500	89.500	89.730	89.730	289,040
2026-10-12	90.100	90.890	89.300	89.710	89.710	509,659
2026-10-09	92.100	93.440	90.070	90.350	90.350	2,020,958
2026-10-08	90.300	93.000	90.300	91.240	91.240	1,224,295
2026-10-07	91.000	91.800	90.000	90.990	90.990	769,865
2026-10-06	88.070	92.000	87.110	90.690	90.690	947,927
2026-10-05	90.440	90.440	87.500	88.070	88.070	788,202
2026-10-02	90.870	91.450	90.050	90.360	90.360	469,916
2026-10-01	92.050	92.500	90.500	90.870	90.870	553,206
2026-09-30	92.500	93.150	91.700	91.840	91.840	819,644
2026-09-29	93.000	93.000	91.500	91.920	91.920	1,239,487
2026-09-28	93.510	94.990	92.380	92.810	92.810	552,002
2026-09-25	90.850	93.800	90.800	93.370	93.370	1,901,986
2026-09-24	93.000	93.470	90.260	90.830	90.830	1,206,096
2026-09-23	91.900	95.000	91.870	93.000	93.000	2,116,205
2026-09-22	91.100	91.450	90.200	90.960	90.960	602,670
2026-09-21	92.240	92.240	90.520	90.910	90.910	512,258
2026-09-18	91.650	92.890	91.100	91.590	91.590	1,344,400
2026-09-17	90.100	91.790	89.350	91.090	91.090	1,048,721
2026-09-16	89.750	90.470	89.000	89.810	89.810	812,618
2026-09-15	89.980	91.290	89.500	89.990	89.990	1,138,590
2026-09-14	92.000	94.400	87.550	89.100	89.100	3,211,106
2026-09-11	91.800	94.400	88.220	93.370	93.370	1,020,058
2026-09-10	95.350	95.350	92.000	92.430	92.430	1,266,208
2026-09-09	96.890	97.460	95.050	95.350	95.350	784,330
2026-09-08	97.990	98.010	94.500	96.930	96.930	1,729,120
2026-09-07	99.750	99.970	97.760	98.010	98.010	583,947
2026-09-04	98.490	100.49	97.850	99.650	99.650	1,318,603
2026-09-03	99.700	100.78	96.510	98.160	98.160	1,484,762
2026-09-02	100.20	101.87	99.500	99.750	99.750	962,275
2026-09-01	101.90	102.98	100.91	101.71	101.71	2,055,204
2026-08-31	101.25	102.40	100.18	101.86	101.86	1,419,880
2026-08-28	102.48	102.48	100.60	100.97	100.97	1,976,489
2026-08-27	103.89	103.90	101.83	102.04	102.04	2,931,673
2026-08-25	104.51	104.70	102.11	103.42	103.42	1,604,178
2026-08-24	102.61	105.98	102.51	103.52	103.52	4,953,530
2026-08-21	102.49	103.30	100.44	102.49	102.49	2,962,148
2026-08-20	102.51	103.78	101.50	101.96	101.96	1,388,766
2026-08-19	104.10	106.60	101.14	102.36	102.36	4,315,958
2026-08-18	105.60	108.25	103.05	103.84	103.84	7,998,657
2026-08-17	103.38	106.49	100.92	105.71	105.71	7,464,533
2026-08-13	105.48	105.51	101.90	102.23	102.23	2,580,909
2026-08-12	102.05	105.40	101.30	104.58	104.58	5,609,209
2026-08-11	103.71	105.25	101.60	102.22	102.22	1,999,630
2026-08-10	104.49	104.71	103.01	103.66	103.66	1,060,388
2026-08-07	104.91	104.91	103.48	103.79	103.79	1,698,143
2026-08-06	106.55	107.00	104.25	104.91	104.91	1,875,739
2026-08-05	108.01	109.50	105.55	106.24	106.24	3,047,879
2026-08-04	106.30	109.90	105.76	106.80	106.80	4,522,345
2026-08-03	105.15	106.55	104.01	105.88	105.88	2,166,823
2026-07-31	102.40	104.40	100.89	102.89	102.89	1,237,141
2026-07-30	100.98	101.40	99.400	100.92	100.92	906,293
2026-07-29	103.33	103.33	100.50	101.08	101.08	770,392
2026-07-28	105.00	106.50	103.13	103.86	103.86	1,248,726
2026-07-27	101.49	105.50	101.49	104.67	104.67	1,511,028
2026-07-24	98.000	100.87	96.500	98.250	98.250	2,064,935

Page 1 of 21 · 1,240 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.