Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	10.800	11.050	10.750	10.820	10.663	883,905
2023-02-24	11.400	11.400	10.850	10.920	10.762	1,349,546
2023-02-23	10.830	11.430	10.600	11.340	11.176	4,666,927
2023-02-22	10.780	11.100	10.550	10.800	10.643	2,398,735
2023-02-21	10.800	10.950	10.500	10.610	10.456	1,218,204
2023-02-20	11.090	11.160	10.700	10.760	10.604	1,425,600
2023-02-17	11.120	11.230	10.960	11.090	10.929	751,348
2023-02-16	11.400	11.440	11.100	11.120	10.959	1,729,031
2023-02-15	11.120	11.370	11.000	11.230	11.067	3,979,932
2023-02-14	12.300	12.350	11.170	11.270	11.107	12,501,410
2023-02-13	11.320	12.220	11.250	12.170	11.994	22,253,119
2023-02-10	11.400	11.900	11.100	11.220	11.057	5,296,145
2023-02-09	11.330	11.650	11.250	11.580	11.412	3,525,948
2023-02-08	11.500	11.550	10.850	11.260	11.097	3,862,450
2023-02-07	11.580	12.190	11.400	11.480	11.314	16,127,160
2023-02-06	10.640	11.440	10.640	11.410	11.245	7,745,500
2023-02-03	10.700	10.740	10.390	10.450	10.299	621,500
2023-02-02	10.650	10.720	10.600	10.690	10.535	467,500
2023-02-01	10.790	10.940	10.600	10.750	10.594	966,500
2023-01-31	10.600	10.900	10.600	10.770	10.614	872,000
2023-01-30	10.640	10.940	10.500	10.580	10.427	1,111,500
2023-01-27	11.010	11.010	10.600	10.680	10.525	1,734,500
2023-01-26	11.100	11.350	10.810	11.010	10.850	4,631,500
2023-01-25	10.790	11.180	10.790	11.100	10.939	5,982,500
2023-01-24	10.490	10.900	10.480	10.680	10.525	2,642,000
2023-01-23	10.390	10.560	10.050	10.440	10.289	783,500
2023-01-20	10.440	10.440	10.060	10.170	10.023	474,000
2023-01-19	9.900	10.550	9.800	10.320	10.170	4,253,000
2023-01-18	9.180	9.900	9.180	9.760	9.619	1,647,000
2023-01-17	10.140	10.300	9.300	9.340	9.205	2,913,000
2023-01-16	10.550	10.640	9.910	10.000	9.855	1,154,500
2023-01-13	10.840	10.900	10.550	10.640	10.486	1,902,500
2023-01-12	11.330	11.330	11.050	11.060	10.900	2,283,500
2023-01-11	11.150	11.600	11.120	11.310	11.146	15,142,500
2023-01-10	10.950	11.150	10.550	10.640	10.486	1,935,500
2023-01-09	10.900	11.100	10.520	10.770	10.614	3,226,500
2023-01-06	10.550	11.300	10.550	10.760	10.604	5,113,500
2023-01-05	11.050	11.080	10.600	10.620	10.466	4,033,000
2023-01-04	10.500	11.340	10.420	11.060	10.900	10,734,500
2023-01-03	10.290	10.750	10.200	10.340	10.190	5,392,500
2023-01-02	9.250	10.220	9.250	10.220	10.072	6,755,000
2022-12-30	9.140	9.430	9.120	9.220	9.086	2,008,000
2022-12-29	8.970	9.140	8.710	9.090	8.958	641,500
2022-12-28	9.060	9.150	8.800	8.900	8.771	470,000
2022-12-27	9.150	9.170	9.020	9.050	8.919	578,500
2022-12-26	8.990	9.220	8.950	9.060	8.929	918,000
2022-12-23	9.080	9.080	8.750	8.800	8.672	563,500
2022-12-22	8.850	9.190	8.850	9.010	8.879	1,248,000
2022-12-21	8.620	9.200	8.530	8.620	8.495	846,500
2022-12-20	9.740	9.750	8.740	8.910	8.781	2,100,000
2022-12-19	10.190	10.190	9.700	9.740	9.599	543,000
2022-12-16	9.950	10.340	9.850	10.100	9.954	1,235,500
2022-12-15	10.210	10.210	9.920	9.980	9.835	742,500
2022-12-14	10.600	10.650	10.180	10.290	10.141	5,078,500
2022-12-13	10.250	10.700	10.250	10.490	10.338	2,636,000
2022-12-12	10.340	10.500	10.270	10.290	10.141	1,687,500
2022-12-09	9.960	10.500	9.920	10.290	10.141	2,469,000
2022-12-08	10.250	10.500	9.900	10.030	9.885	4,510,000
2022-12-07	9.500	10.500	9.500	10.190	10.042	12,048,500
2022-12-06	9.800	9.850	9.400	9.500	9.362	990,000

← NewerPage 16 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.