Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	10.900	11.190	10.750	10.800	10.643	689,695
2024-02-19	10.550	11.000	10.060	10.910	10.752	1,972,633
2024-02-16	11.490	11.490	10.380	10.650	10.496	2,029,330
2024-02-15	11.650	11.690	11.100	11.220	11.057	2,931,969
2024-02-14	10.750	11.490	10.720	11.430	11.264	3,481,292
2024-02-13	10.500	10.760	9.870	10.540	10.387	2,293,148
2024-02-12	11.280	11.500	10.560	10.670	10.515	1,593,898
2024-02-09	11.700	11.700	11.200	11.360	11.195	1,101,603
2024-02-07	12.000	12.140	11.630	11.740	11.570	1,628,593
2024-02-06	11.460	12.050	11.460	11.840	11.668	3,058,524
2024-02-02	11.080	11.550	11.010	11.300	11.136	1,524,441
2024-02-01	11.320	11.320	10.910	11.090	10.929	679,529
2024-01-31	11.250	11.300	11.060	11.120	10.959	765,458
2024-01-30	11.330	11.700	10.940	11.040	10.880	1,820,259
2024-01-29	12.000	12.000	11.360	11.470	11.304	1,793,909
2024-01-26	12.390	12.390	11.750	11.860	11.688	1,989,021
2024-01-25	12.390	12.650	12.050	12.190	12.013	4,904,610
2024-01-24	12.060	12.410	12.000	12.220	12.043	3,759,561
2024-01-23	12.290	12.290	11.710	12.110	11.934	2,062,667
2024-01-22	11.810	12.280	11.550	12.130	11.954	3,433,938
2024-01-19	11.840	11.940	11.550	11.600	11.432	1,158,855
2024-01-18	11.800	11.980	11.460	11.680	11.511	2,653,953
2024-01-17	12.180	12.600	11.900	11.990	11.816	2,947,457
2024-01-16	12.440	12.440	11.700	12.100	11.925	2,968,130
2024-01-15	12.590	12.950	12.270	12.360	12.181	5,661,072
2024-01-12	12.690	12.740	12.270	12.350	12.171	2,573,924
2024-01-11	12.630	12.840	12.480	12.570	12.388	3,831,687
2024-01-10	12.590	12.800	12.410	12.460	12.279	4,843,084
2024-01-09	12.600	12.740	12.220	12.420	12.240	2,318,117
2024-01-08	12.470	13.120	12.200	12.430	12.250	9,340,644
2024-01-05	11.990	12.510	11.740	12.170	11.994	5,928,829
2024-01-04	12.030	12.230	11.660	11.890	11.718	2,297,799
2024-01-03	12.250	12.430	11.980	12.010	11.836	3,663,947
2024-01-02	12.500	12.700	12.010	12.130	11.954	7,136,254
2024-01-01	11.490	12.330	11.420	12.330	12.151	10,727,610
2023-12-29	11.450	11.720	11.270	11.330	11.166	4,959,830
2023-12-28	11.300	11.490	11.200	11.260	11.097	2,655,552
2023-12-27	10.820	11.360	10.820	11.290	11.126	2,558,300
2023-12-26	12.120	12.130	11.070	11.070	10.910	3,490,349
2023-12-22	12.140	12.480	11.910	12.070	11.895	4,168,843
2023-12-21	11.900	12.200	11.550	12.050	11.875	5,232,332
2023-12-20	12.100	12.130	11.110	11.690	11.521	3,381,799
2023-12-19	13.010	13.050	11.900	11.960	11.787	6,449,889
2023-12-18	13.590	13.590	12.850	12.900	12.713	4,719,145
2023-12-15	12.950	13.570	12.910	13.300	13.107	8,500,003
2023-12-14	13.290	13.290	12.400	12.870	12.683	7,932,300
2023-12-13	14.180	14.210	12.830	13.110	12.920	19,518,350
2023-12-12	13.650	14.240	13.590	13.870	13.669	18,903,561
2023-12-11	13.690	13.780	13.350	13.560	13.363	6,172,667
2023-12-08	13.940	13.940	13.530	13.760	13.561	7,321,780
2023-12-07	13.900	14.100	13.550	13.770	13.570	28,907,221
2023-12-06	13.000	13.370	12.880	13.180	12.989	17,208,449
2023-12-05	12.630	12.900	12.300	12.810	12.624	9,552,204
2023-12-04	12.500	12.850	12.300	12.540	12.358	17,012,760
2023-12-01	11.980	12.300	11.870	12.260	12.082	3,885,107
2023-11-30	11.940	12.200	11.700	11.890	11.718	1,865,852
2023-11-29	12.350	12.350	11.800	11.840	11.668	3,812,491
2023-11-28	12.240	12.640	12.000	12.070	11.895	9,093,828
2023-11-27	12.500	12.620	12.150	12.230	12.053	3,641,939
2023-11-24	12.710	12.880	12.450	12.510	12.329	2,157,140

← NewerPage 12 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.