Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	12.840	12.990	12.600	12.740	12.555	8,723,741
2023-11-22	12.390	13.300	12.250	12.990	12.802	15,578,120
2023-11-21	12.400	12.810	12.150	12.300	12.122	4,883,798
2023-11-20	12.000	12.800	11.500	12.430	12.250	20,124,230
2023-11-17	11.130	12.030	11.100	12.030	11.856	15,153,520
2023-11-16	11.200	11.450	10.950	11.030	10.870	11,513,900
2023-11-15	10.250	11.200	10.230	11.190	11.028	19,951,789
2023-11-14	10.240	10.290	10.050	10.200	10.052	2,001,895
2023-11-13	10.500	10.500	10.100	10.120	9.973	1,753,321
2023-11-10	10.200	10.410	10.200	10.280	10.131	1,860,331
2023-11-08	10.100	10.250	10.000	10.160	10.013	1,118,816
2023-11-07	10.210	10.240	9.930	9.970	9.826	1,551,351
2023-11-06	10.210	10.300	10.140	10.210	10.062	1,190,237
2023-11-03	10.110	10.580	10.110	10.250	10.101	2,988,998
2023-11-02	10.120	10.250	10.110	10.140	9.993	827,145
2023-11-01	10.280	10.390	10.100	10.170	10.023	1,186,987
2023-10-31	10.320	10.670	10.250	10.280	10.131	1,785,458
2023-10-30	10.050	10.300	10.050	10.190	10.042	1,324,886
2023-10-27	10.120	10.290	9.940	10.030	9.885	1,896,934
2023-10-26	10.580	10.690	10.150	10.200	10.052	1,677,874
2023-10-25	10.840	10.950	10.500	10.620	10.466	4,678,674
2023-10-24	11.250	11.300	10.610	10.730	10.574	3,911,091
2023-10-23	10.810	11.250	10.810	11.010	10.850	8,441,577
2023-10-20	10.900	11.120	10.550	10.740	10.584	7,825,312
2023-10-19	9.900	10.890	9.860	10.870	10.712	15,262,540
2023-10-18	10.100	10.100	9.800	9.890	9.747	1,373,921
2023-10-17	10.300	10.400	10.030	10.080	9.934	1,999,725
2023-10-16	10.250	10.280	9.860	10.120	9.973	2,250,779
2023-10-13	9.820	10.300	9.710	10.210	10.062	5,276,483
2023-10-12	9.810	10.000	9.770	9.800	9.658	1,447,000
2023-10-11	9.460	10.040	9.370	9.760	9.619	6,437,956
2023-10-10	9.290	9.300	9.210	9.280	9.146	295,000
2023-10-09	9.420	9.510	9.200	9.270	9.136	905,086
2023-10-06	9.300	9.400	9.160	9.360	9.224	922,179
2023-10-05	9.250	9.340	9.190	9.260	9.126	723,387
2023-10-04	9.340	9.350	9.120	9.170	9.037	616,269
2023-10-03	9.450	9.450	9.300	9.370	9.234	691,344
2023-10-02	9.290	9.520	9.260	9.390	9.254	903,941
2023-09-28	9.350	9.350	9.130	9.190	9.057	410,119
2023-09-27	9.100	9.400	9.080	9.350	9.215	1,457,825
2023-09-26	9.060	9.150	9.050	9.070	8.939	1,353,730
2023-09-25	9.180	9.180	9.040	9.090	8.958	513,704
2023-09-22	9.100	9.180	9.030	9.130	8.998	1,035,351
2023-09-21	9.070	9.120	8.960	9.080	8.948	1,023,797
2023-09-20	9.050	9.190	9.020	9.070	8.939	534,854
2023-09-19	9.000	9.150	8.950	9.010	8.879	388,009
2023-09-18	9.100	9.190	9.000	9.110	8.978	271,344
2023-09-15	9.110	9.160	8.610	9.010	8.879	449,958
2023-09-14	8.900	9.130	8.900	9.010	8.879	430,366
2023-09-13	9.000	9.150	8.940	8.980	8.850	638,262
2023-09-12	9.190	9.220	8.900	9.010	8.879	654,370
2023-09-11	9.000	9.480	9.000	9.370	9.234	2,225,674
2023-09-08	8.900	9.010	8.800	8.980	8.850	280,249
2023-09-07	8.550	9.080	8.550	8.810	8.682	2,023,758
2023-09-06	8.500	8.600	8.400	8.590	8.466	359,056
2023-09-05	8.420	8.560	8.400	8.470	8.347	183,262
2023-09-04	8.470	8.520	8.410	8.460	8.337	203,497
2023-09-01	8.480	8.600	8.370	8.410	8.288	669,416
2023-08-31	8.840	8.840	8.410	8.480	8.357	832,504
2023-08-30	8.780	8.930	8.600	8.640	8.515	501,488

← NewerPage 13 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.