Sui Southern Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.410 | 8.600 | 8.400 | 8.470 | 8.347 | 721,035 |
| 2024-08-21 | 8.460 | 8.470 | 8.380 | 8.440 | 8.318 | 399,981 |
| 2024-08-20 | 8.360 | 8.460 | 8.330 | 8.360 | 8.239 | 373,965 |
| 2024-08-19 | 8.500 | 8.560 | 8.350 | 8.380 | 8.259 | 727,560 |
| 2024-08-16 | 8.550 | 8.590 | 8.400 | 8.480 | 8.357 | 543,858 |
| 2024-08-15 | 8.430 | 8.670 | 8.360 | 8.510 | 8.387 | 1,304,750 |
| 2024-08-13 | 8.510 | 8.530 | 8.350 | 8.410 | 8.288 | 1,588,059 |
| 2024-08-12 | 8.510 | 8.760 | 8.440 | 8.490 | 8.367 | 550,454 |
| 2024-08-09 | 8.550 | 8.740 | 8.440 | 8.550 | 8.426 | 683,167 |
| 2024-08-08 | 8.740 | 8.760 | 8.410 | 8.600 | 8.475 | 456,285 |
| 2024-08-07 | 8.780 | 8.790 | 8.610 | 8.660 | 8.535 | 324,522 |
| 2024-08-06 | 8.820 | 8.850 | 8.620 | 8.760 | 8.633 | 253,138 |
| 2024-08-05 | 8.810 | 8.940 | 8.750 | 8.870 | 8.741 | 181,871 |
| 2024-08-02 | 8.580 | 8.850 | 8.560 | 8.820 | 8.692 | 285,325 |
| 2024-08-01 | 8.830 | 8.830 | 8.550 | 8.570 | 8.446 | 298,116 |
| 2024-07-31 | 8.820 | 8.900 | 8.710 | 8.750 | 8.623 | 182,109 |
| 2024-07-30 | 8.800 | 8.920 | 8.700 | 8.830 | 8.702 | 341,857 |
| 2024-07-29 | 9.000 | 9.050 | 8.700 | 8.840 | 8.712 | 842,602 |
| 2024-07-26 | 9.110 | 9.110 | 8.900 | 8.950 | 8.820 | 1,111,518 |
| 2024-07-25 | 9.200 | 9.200 | 9.040 | 9.090 | 8.958 | 291,930 |
| 2024-07-24 | 9.100 | 9.240 | 9.040 | 9.060 | 8.929 | 428,481 |
| 2024-07-23 | 9.290 | 9.290 | 9.060 | 9.160 | 9.027 | 276,834 |
| 2024-07-22 | 9.650 | 9.740 | 9.080 | 9.190 | 9.057 | 3,283,340 |
| 2024-07-19 | 9.590 | 9.850 | 9.450 | 9.580 | 9.441 | 4,642,507 |
| 2024-07-18 | 9.670 | 9.680 | 9.490 | 9.510 | 9.372 | 860,451 |
| 2024-07-15 | 9.600 | 9.740 | 9.550 | 9.590 | 9.451 | 178,338 |
| 2024-07-12 | 9.610 | 9.750 | 9.250 | 9.560 | 9.421 | 294,076 |
| 2024-07-11 | 9.710 | 9.850 | 9.460 | 9.520 | 9.382 | 1,073,549 |
| 2024-07-10 | 9.790 | 9.800 | 9.660 | 9.690 | 9.550 | 250,277 |
| 2024-07-09 | 9.740 | 9.950 | 9.600 | 9.780 | 9.638 | 403,091 |
| 2024-07-08 | 9.820 | 9.960 | 9.750 | 9.800 | 9.658 | 202,688 |
| 2024-07-05 | 9.900 | 9.900 | 9.750 | 9.780 | 9.638 | 258,734 |
| 2024-07-04 | 10.080 | 10.210 | 9.860 | 9.910 | 9.766 | 796,620 |
| 2024-07-03 | 9.800 | 10.150 | 9.800 | 9.950 | 9.806 | 1,067,974 |
| 2024-07-02 | 9.800 | 9.890 | 9.700 | 9.780 | 9.638 | 249,597 |
| 2024-07-01 | 9.730 | 9.870 | 9.420 | 9.750 | 9.609 | 814,655 |
| 2024-06-28 | 9.520 | 9.680 | 9.420 | 9.480 | 9.343 | 247,761 |
| 2024-06-27 | 9.540 | 9.740 | 9.520 | 9.570 | 9.431 | 770,429 |
| 2024-06-26 | 9.650 | 9.800 | 9.550 | 9.590 | 9.451 | 1,404,991 |
| 2024-06-25 | 9.820 | 9.820 | 9.620 | 9.640 | 9.500 | 622,252 |
| 2024-06-24 | 9.990 | 9.990 | 9.740 | 9.760 | 9.619 | 204,641 |
| 2024-06-21 | 9.950 | 9.980 | 9.670 | 9.810 | 9.668 | 771,190 |
| 2024-06-20 | 10.040 | 10.170 | 9.900 | 10.040 | 9.895 | 297,773 |
| 2024-06-14 | 9.720 | 10.210 | 9.720 | 10.070 | 9.924 | 897,311 |
| 2024-06-13 | 9.750 | 9.990 | 9.600 | 9.890 | 9.747 | 514,798 |
| 2024-06-12 | 9.520 | 9.780 | 9.520 | 9.740 | 9.599 | 247,567 |
| 2024-06-11 | 9.700 | 9.800 | 9.500 | 9.620 | 9.481 | 390,440 |
| 2024-06-10 | 9.680 | 10.090 | 9.600 | 9.750 | 9.609 | 372,738 |
| 2024-06-07 | 9.900 | 9.900 | 9.510 | 9.620 | 9.481 | 906,466 |
| 2024-06-06 | 10.050 | 10.050 | 9.870 | 9.880 | 9.737 | 448,592 |
| 2024-06-05 | 9.950 | 10.150 | 9.900 | 9.940 | 9.796 | 282,513 |
| 2024-06-04 | 10.200 | 10.300 | 9.900 | 10.020 | 9.875 | 551,449 |
| 2024-06-03 | 10.080 | 10.220 | 10.080 | 10.160 | 10.013 | 418,345 |
| 2024-05-31 | 10.110 | 10.280 | 10.070 | 10.110 | 9.963 | 1,578,318 |
| 2024-05-30 | 10.260 | 10.340 | 10.100 | 10.150 | 10.003 | 305,458 |
| 2024-05-29 | 10.350 | 10.440 | 10.200 | 10.220 | 10.072 | 860,811 |
| 2024-05-27 | 10.350 | 10.480 | 10.350 | 10.410 | 10.259 | 164,596 |
| 2024-05-24 | 10.650 | 10.650 | 10.350 | 10.470 | 10.318 | 577,556 |
| 2024-05-23 | 10.260 | 10.370 | 10.220 | 10.320 | 10.170 | 386,652 |
| 2024-05-22 | 10.350 | 10.390 | 10.210 | 10.260 | 10.111 | 637,314 |
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.