Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.730	23.610	22.730	23.150	23.150	8,084,786
2026-10-19	22.900	23.000	22.720	22.770	22.770	861,501
2026-10-16	23.050	23.250	22.840	22.910	22.910	1,287,916
2026-10-15	22.800	23.300	22.700	23.020	23.020	3,919,056
2026-10-14	22.600	22.770	22.300	22.620	22.620	2,177,700
2026-10-13	22.600	22.970	22.500	22.580	22.580	1,617,891
2026-10-12	22.980	23.110	22.500	22.580	22.580	1,933,092
2026-10-09	23.250	23.390	22.950	23.060	23.060	1,286,125
2026-10-08	23.250	23.650	22.950	23.040	23.040	3,650,895
2026-10-07	23.240	23.710	23.050	23.170	23.170	5,514,685
2026-10-06	22.480	23.190	22.300	23.070	23.070	1,566,997
2026-10-05	23.300	23.330	22.400	22.480	22.480	2,794,037
2026-10-02	23.500	23.580	22.910	23.270	23.270	2,246,325
2026-10-01	23.990	23.990	23.010	23.300	23.300	2,177,040
2026-09-30	23.900	24.180	23.750	23.810	23.810	1,843,353
2026-09-29	24.190	24.250	23.750	23.800	23.800	2,362,797
2026-09-28	24.340	24.490	24.020	24.120	24.120	2,396,571
2026-09-25	23.800	24.430	23.620	24.280	24.280	5,262,230
2026-09-24	24.740	24.740	23.840	23.900	23.900	3,943,118
2026-09-23	23.950	24.850	23.710	24.460	24.460	14,930,545
2026-09-22	24.000	24.000	23.460	23.630	23.630	3,072,066
2026-09-21	24.110	24.300	23.750	23.810	23.810	3,181,762
2026-09-18	23.710	24.240	23.700	23.880	23.880	5,039,826
2026-09-17	23.050	23.910	23.050	23.610	23.610	3,704,902
2026-09-16	23.400	23.490	22.900	22.980	22.980	3,781,069
2026-09-15	23.500	23.950	23.350	23.570	23.570	4,771,494
2026-09-14	23.600	24.200	23.060	23.320	23.320	5,635,265
2026-09-11	23.740	23.800	22.510	23.640	23.640	14,677,183
2026-09-10	25.660	25.800	23.700	23.890	23.890	6,745,940
2026-09-09	25.900	26.490	25.430	25.560	25.560	2,678,144
2026-09-08	26.640	26.940	25.850	26.130	26.130	4,534,340
2026-09-07	27.500	27.600	26.750	26.810	26.810	3,317,100
2026-09-04	27.060	27.650	26.560	27.450	27.450	6,539,222
2026-09-03	27.300	27.600	26.940	27.000	27.000	5,155,776
2026-09-02	27.700	27.830	27.070	27.300	27.300	5,090,978
2026-09-01	27.700	28.550	27.520	27.940	27.940	10,344,586
2026-08-31	27.400	27.890	27.110	27.660	27.660	6,957,697
2026-08-28	28.200	28.200	27.390	27.440	27.440	8,174,591
2026-08-27	28.450	28.550	27.850	27.990	27.990	4,198,258
2026-08-25	28.750	28.750	28.000	28.340	28.340	5,703,454
2026-08-24	27.860	29.500	27.420	28.330	28.330	19,306,021
2026-08-21	28.090	28.090	27.100	27.530	27.530	4,888,577
2026-08-20	28.890	28.890	27.500	27.660	27.660	5,401,944
2026-08-19	29.490	29.990	28.200	28.490	28.490	17,555,691
2026-08-18	28.490	30.100	28.150	28.680	28.680	45,472,352
2026-08-17	27.200	28.750	27.030	28.500	28.500	23,687,049
2026-08-13	27.500	27.790	27.010	27.100	27.100	8,751,267
2026-08-12	26.750	27.500	26.350	27.410	27.410	13,472,578
2026-08-11	27.190	27.560	26.500	26.680	26.680	9,922,352
2026-08-10	27.400	27.490	26.760	27.110	27.110	4,719,151
2026-08-07	27.210	27.390	26.960	27.280	27.280	6,859,588
2026-08-06	27.450	27.470	26.970	27.250	27.250	6,537,370
2026-08-05	27.990	27.990	26.900	27.080	27.080	18,315,303
2026-08-04	25.930	27.740	25.900	26.740	26.740	34,618,297
2026-08-03	26.000	26.180	25.650	25.930	25.930	5,949,551
2026-07-31	25.380	25.700	25.120	25.280	25.280	3,756,810
2026-07-30	25.500	25.600	25.090	25.180	25.180	4,516,597
2026-07-29	25.700	25.800	25.350	25.570	25.570	3,240,979
2026-07-28	26.440	26.440	25.700	25.960	25.960	8,524,882
2026-07-27	25.700	26.300	25.700	25.970	25.970	14,547,993

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-18	0.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.