Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	10.450	10.450	10.330	10.350	10.200	201,462
2024-05-20	10.560	10.560	10.310	10.350	10.200	589,636
2024-05-17	10.500	10.650	10.350	10.510	10.358	648,511
2024-05-16	10.350	10.490	10.300	10.360	10.210	622,858
2024-05-15	10.550	10.640	10.400	10.430	10.279	1,120,610
2024-05-14	10.650	10.850	10.450	10.600	10.446	2,433,910
2024-05-13	10.530	10.600	10.270	10.540	10.387	3,540,226
2024-05-10	10.310	10.560	10.280	10.420	10.269	837,809
2024-05-09	10.310	10.350	10.190	10.310	10.161	764,429
2024-05-08	10.500	10.500	10.200	10.270	10.121	1,254,621
2024-05-07	10.530	10.590	10.400	10.420	10.269	776,994
2024-05-06	10.550	10.750	10.490	10.520	10.368	1,746,242
2024-05-03	10.520	10.700	10.400	10.520	10.368	2,877,904
2024-05-02	10.700	10.740	10.500	10.540	10.387	985,016
2024-04-30	10.900	11.120	10.670	10.690	10.535	2,033,027
2024-04-29	10.900	11.050	10.770	10.840	10.683	2,683,824
2024-04-26	10.950	11.200	10.910	10.990	10.831	961,012
2024-04-25	10.910	11.300	10.910	11.060	10.900	1,953,898
2024-04-24	11.000	11.090	10.910	10.990	10.831	548,329
2024-04-23	11.420	11.420	10.880	11.020	10.860	4,629,906
2024-04-22	11.000	11.400	10.990	11.210	11.048	4,930,499
2024-04-19	10.900	11.050	10.900	10.950	10.791	293,037
2024-04-18	11.100	11.150	10.850	11.000	10.841	809,889
2024-04-17	11.200	11.240	11.020	11.060	10.900	936,563
2024-04-16	11.360	11.430	11.120	11.250	11.087	3,404,851
2024-04-15	11.000	11.430	10.880	11.310	11.146	3,243,085
2024-04-09	11.000	11.240	10.850	11.090	10.929	2,039,396
2024-04-08	10.750	11.030	10.700	10.990	10.831	2,179,117
2024-04-04	10.570	10.780	10.550	10.660	10.506	758,904
2024-04-03	10.310	10.690	10.300	10.620	10.466	794,047
2024-04-02	10.320	10.540	10.200	10.410	10.259	829,846
2024-04-01	10.500	10.570	10.300	10.310	10.161	763,134
2024-03-29	10.940	10.940	10.400	10.490	10.338	2,134,351
2024-03-28	10.710	10.950	10.710	10.790	10.634	678,561
2024-03-27	10.800	10.800	10.570	10.740	10.584	1,215,773
2024-03-26	11.050	11.150	10.660	10.750	10.594	3,672,655
2024-03-25	11.000	11.050	10.700	10.750	10.594	1,403,949
2024-03-22	10.930	11.150	10.810	10.970	10.811	373,093
2024-03-21	11.470	11.470	10.850	11.030	10.870	3,423,204
2024-03-20	10.910	11.110	10.680	11.040	10.880	727,951
2024-03-19	11.020	11.050	10.800	10.830	10.673	1,151,255
2024-03-18	11.180	11.440	10.860	11.010	10.850	5,954,955
2024-03-15	11.100	11.150	10.900	10.950	10.791	549,275
2024-03-14	11.000	11.230	10.810	11.150	10.988	1,938,423
2024-03-13	10.910	11.000	10.730	10.770	10.614	778,537
2024-03-12	11.060	11.250	10.850	10.900	10.742	2,801,607
2024-03-11	11.100	11.300	11.000	11.050	10.890	1,560,970
2024-03-08	11.000	11.300	11.000	11.150	10.988	2,335,805
2024-03-07	11.250	11.280	10.910	11.000	10.841	1,882,739
2024-03-06	11.300	11.480	11.200	11.210	11.048	969,108
2024-03-05	11.460	11.640	11.060	11.200	11.038	2,521,780
2024-03-04	11.490	11.520	11.200	11.460	11.294	1,692,742
2024-03-01	11.360	11.410	11.190	11.290	11.126	579,377
2024-02-29	11.690	11.750	11.380	11.400	11.235	2,348,395
2024-02-28	11.590	11.890	11.470	11.560	11.392	3,457,505
2024-02-27	11.440	11.910	11.260	11.640	11.471	8,289,342
2024-02-26	11.100	11.500	11.010	11.390	11.225	2,822,550
2024-02-23	10.910	11.150	10.860	11.010	10.850	2,611,854
2024-02-22	11.040	11.150	10.890	10.930	10.772	1,979,319
2024-02-21	11.060	11.290	10.800	10.940	10.781	1,025,856

← NewerPage 11 of 21 · 1,245 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.