Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	8.850	9.050	8.850	8.910	8.781	1,168,068
2023-05-29	8.930	8.960	8.700	8.740	8.613	1,078,852
2023-05-26	9.110	9.200	8.700	8.830	8.702	1,705,746
2023-05-25	9.390	9.390	9.150	9.170	9.037	482,769
2023-05-24	9.320	9.390	9.260	9.270	9.136	524,142
2023-05-23	9.590	9.600	9.250	9.270	9.136	511,414
2023-05-22	10.000	10.030	9.500	9.530	9.392	2,305,137
2023-05-19	10.100	10.240	10.020	10.060	9.914	1,489,987
2023-05-18	10.340	10.450	9.990	10.010	9.865	2,331,381
2023-05-17	10.500	10.530	10.260	10.290	10.141	241,958
2023-05-16	10.480	10.550	10.370	10.390	10.239	688,417
2023-05-15	10.350	10.540	10.300	10.470	10.318	432,335
2023-05-12	10.490	10.590	10.400	10.410	10.259	1,150,665
2023-05-11	10.380	10.590	10.350	10.390	10.239	387,446
2023-05-10	10.420	10.690	10.350	10.390	10.239	916,131
2023-05-09	10.500	10.840	10.450	10.610	10.456	3,445,812
2023-05-08	11.000	11.100	10.400	10.500	10.348	1,985,706
2023-05-05	10.350	11.150	10.270	10.880	10.722	5,700,575
2023-05-04	10.550	10.730	10.240	10.290	10.141	2,259,978
2023-05-03	10.180	10.900	10.170	10.550	10.397	4,825,328
2023-05-02	10.340	10.340	10.160	10.180	10.032	594,266
2023-04-28	10.330	10.490	10.180	10.200	10.052	665,274
2023-04-27	10.300	10.600	10.200	10.310	10.161	1,005,704
2023-04-26	10.100	10.590	10.100	10.360	10.210	1,866,763
2023-04-20	10.120	10.400	10.080	10.220	10.072	301,958
2023-04-19	10.000	10.190	9.950	10.120	9.973	563,365
2023-04-18	9.960	10.060	9.910	10.050	9.904	231,354
2023-04-17	10.040	10.200	10.020	10.070	9.924	625,717
2023-04-13	10.160	10.200	10.000	10.120	9.973	631,202
2023-04-12	9.920	10.110	9.810	9.990	9.845	666,736
2023-04-11	10.040	10.040	9.880	9.940	9.796	590,581
2023-04-10	10.100	10.100	9.920	9.960	9.816	180,849
2023-04-07	10.140	10.250	10.010	10.030	9.885	1,031,458
2023-04-06	9.760	10.250	9.740	10.130	9.983	1,855,324
2023-04-05	9.700	9.880	9.620	9.660	9.520	376,799
2023-04-04	9.700	9.720	9.550	9.680	9.540	588,095
2023-04-03	9.600	9.720	9.580	9.630	9.490	286,645
2023-03-31	9.690	9.750	9.600	9.630	9.490	660,114
2023-03-30	9.940	9.980	9.570	9.660	9.520	971,460
2023-03-29	10.140	10.140	9.770	9.860	9.717	622,719
2023-03-28	10.140	10.170	9.950	10.030	9.885	1,020,621
2023-03-27	10.250	10.250	10.030	10.080	9.934	279,608
2023-03-24	10.210	10.250	10.030	10.110	9.963	574,304
2023-03-22	10.500	10.620	10.200	10.230	10.082	824,284
2023-03-21	10.380	10.800	10.380	10.480	10.328	1,459,851
2023-03-20	10.820	10.820	10.400	10.470	10.318	855,142
2023-03-17	10.850	10.970	10.630	10.750	10.594	1,359,572
2023-03-16	11.000	11.000	10.820	10.850	10.693	316,877
2023-03-15	10.800	11.000	10.790	10.900	10.742	317,272
2023-03-14	11.070	11.100	10.830	10.900	10.742	411,395
2023-03-13	10.990	11.300	10.990	11.040	10.880	2,807,463
2023-03-10	10.710	11.150	10.500	10.900	10.742	2,098,532
2023-03-09	10.710	10.880	10.610	10.840	10.683	1,450,841
2023-03-08	10.600	10.700	10.500	10.610	10.456	357,572
2023-03-07	10.780	10.780	10.500	10.540	10.387	624,770
2023-03-06	10.900	11.090	10.620	10.670	10.515	2,699,767
2023-03-03	10.250	10.950	10.100	10.830	10.673	3,028,860
2023-03-02	10.230	10.550	10.230	10.310	10.161	846,879
2023-03-01	10.430	10.430	10.090	10.310	10.161	1,049,446
2023-02-28	10.760	10.870	10.350	10.430	10.279	1,083,788

← NewerPage 15 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.