Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	8.800	8.830	8.600	8.650	8.525	594,803
2023-08-28	8.940	8.970	8.800	8.820	8.692	174,928
2023-08-25	8.960	9.000	8.860	8.890	8.761	430,336
2023-08-24	9.040	9.100	8.940	8.980	8.850	492,578
2023-08-23	9.090	9.100	8.950	8.970	8.840	466,421
2023-08-22	9.000	9.140	8.970	9.020	8.889	460,734
2023-08-21	9.170	9.290	9.010	9.090	8.958	590,657
2023-08-18	9.240	9.450	9.200	9.230	9.096	435,516
2023-08-17	9.200	9.260	9.110	9.210	9.077	605,116
2023-08-16	9.450	9.520	9.090	9.210	9.077	1,652,019
2023-08-15	9.530	9.560	9.480	9.500	9.362	178,251
2023-08-11	9.600	9.610	9.350	9.430	9.293	739,208
2023-08-10	9.930	9.930	9.450	9.480	9.343	1,369,891
2023-08-09	9.580	9.920	9.350	9.840	9.697	2,798,192
2023-08-08	9.750	9.850	9.400	9.470	9.333	1,156,009
2023-08-07	10.100	10.240	9.810	9.880	9.737	1,045,931
2023-08-04	9.820	10.110	9.820	9.980	9.835	840,378
2023-08-03	10.200	10.350	9.950	10.010	9.865	3,787,269
2023-08-02	10.170	10.300	9.990	10.160	10.013	3,345,750
2023-08-01	10.290	10.370	10.000	10.040	9.895	2,329,883
2023-07-31	9.960	10.300	9.950	10.150	10.003	8,723,600
2023-07-27	9.660	9.990	9.610	9.710	9.569	4,363,990
2023-07-26	9.680	9.750	9.600	9.630	9.490	1,121,866
2023-07-25	9.850	9.850	9.680	9.730	9.589	1,152,495
2023-07-24	9.650	9.830	9.410	9.750	9.609	1,530,783
2023-07-21	9.580	9.810	9.550	9.630	9.490	2,043,122
2023-07-20	9.500	9.620	9.450	9.580	9.441	1,500,582
2023-07-19	9.610	9.610	9.360	9.410	9.274	1,156,309
2023-07-18	9.710	9.710	9.400	9.500	9.362	931,351
2023-07-17	9.600	9.750	9.550	9.620	9.481	1,934,441
2023-07-14	9.600	9.610	9.370	9.400	9.264	669,818
2023-07-13	9.750	9.780	9.500	9.520	9.382	1,873,173
2023-07-12	9.710	9.850	9.600	9.650	9.510	1,749,426
2023-07-11	9.700	9.990	9.670	9.730	9.589	3,819,961
2023-07-10	9.430	9.950	9.430	9.680	9.540	3,578,816
2023-07-07	9.650	9.650	9.400	9.430	9.293	491,415
2023-07-06	9.730	9.730	9.450	9.600	9.461	1,119,651
2023-07-05	9.320	10.000	9.320	9.590	9.451	3,647,193
2023-07-04	9.700	9.700	9.300	9.410	9.274	2,082,749
2023-07-03	9.000	9.590	8.990	9.580	9.441	3,033,704
2023-06-27	8.710	8.710	8.510	8.590	8.466	846,649
2023-06-26	8.500	8.940	8.500	8.710	8.584	2,500,247
2023-06-23	8.840	8.850	8.400	8.450	8.328	369,958
2023-06-22	8.760	8.790	8.600	8.620	8.495	477,490
2023-06-21	8.880	8.900	8.700	8.750	8.623	373,253
2023-06-20	8.800	8.960	8.800	8.830	8.702	737,685
2023-06-19	8.960	8.970	8.690	8.800	8.672	640,206
2023-06-16	8.900	8.980	8.790	8.870	8.741	557,925
2023-06-15	8.970	9.000	8.700	8.790	8.663	538,662
2023-06-14	9.060	9.090	8.880	8.910	8.781	764,189
2023-06-13	9.380	9.380	9.020	9.050	8.919	760,212
2023-06-12	9.420	9.440	9.220	9.250	9.116	459,475
2023-06-09	9.420	9.590	9.340	9.420	9.283	1,388,962
2023-06-08	9.590	9.740	9.340	9.360	9.224	528,223
2023-06-07	9.540	9.600	9.350	9.570	9.431	741,665
2023-06-06	9.660	9.740	9.440	9.480	9.343	1,401,958
2023-06-05	9.200	9.770	9.190	9.670	9.530	4,105,148
2023-06-02	9.020	9.020	8.920	8.960	8.830	134,388
2023-06-01	8.990	9.060	8.940	8.980	8.850	281,181
2023-05-31	8.990	9.200	8.910	8.970	8.840	1,680,930

← NewerPage 14 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.