Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	10.120	10.140	9.750	9.770	9.628	710,500
2022-12-02	10.350	10.350	9.920	10.100	9.954	629,000
2022-12-01	10.400	10.500	10.220	10.350	10.200	1,600,500
2022-11-30	10.640	10.660	10.260	10.340	10.190	459,000
2022-11-29	10.740	10.750	10.500	10.530	10.377	489,000
2022-11-28	10.910	10.910	10.410	10.660	10.506	2,609,000
2022-11-25	11.170	11.170	11.010	11.060	10.900	340,500
2022-11-24	11.140	11.240	11.080	11.160	10.998	465,500
2022-11-23	11.100	11.400	11.040	11.090	10.929	1,350,000
2022-11-22	11.070	11.500	11.050	11.110	10.949	2,697,500
2022-11-21	11.200	11.300	11.020	11.070	10.910	793,000
2022-11-18	11.100	11.480	10.980	11.200	11.038	953,500
2022-11-17	11.740	11.740	11.110	11.170	11.008	1,563,000
2022-11-16	11.390	11.880	11.350	11.690	11.521	9,056,000
2022-11-15	11.020	11.380	11.020	11.100	10.939	2,338,000
2022-11-14	11.200	11.300	10.900	11.060	10.900	1,679,500
2022-11-11	11.340	11.550	11.010	11.110	10.949	3,122,500
2022-11-10	11.050	11.380	10.950	11.300	11.136	2,354,500
2022-11-08	11.300	11.400	10.900	10.940	10.781	2,789,000
2022-11-07	10.480	11.290	10.470	11.160	10.998	14,879,500
2022-11-04	9.510	10.550	9.500	10.370	10.220	9,357,000
2022-11-03	9.660	9.780	9.520	9.550	9.412	974,000
2022-11-02	9.380	10.000	9.380	9.660	9.520	4,058,000
2022-11-01	9.260	9.360	9.260	9.310	9.175	143,000
2022-10-31	8.950	9.330	8.940	9.260	9.126	1,138,500
2022-10-28	9.120	9.280	8.920	8.940	8.810	461,000
2022-10-27	9.190	9.250	9.100	9.230	9.096	337,500
2022-10-26	9.410	9.420	8.910	9.090	8.958	621,000
2022-10-25	9.540	9.760	9.500	9.520	9.382	706,500
2022-10-24	9.450	9.650	9.450	9.540	9.402	220,000
2022-10-21	9.360	9.500	9.310	9.410	9.274	113,000
2022-10-20	9.480	9.550	9.400	9.500	9.362	170,500
2022-10-19	9.650	9.650	9.420	9.460	9.323	465,000
2022-10-18	9.500	9.700	9.270	9.620	9.481	1,790,000
2022-10-17	9.610	9.650	9.450	9.470	9.333	248,500
2022-10-14	9.840	9.840	9.580	9.600	9.461	377,500
2022-10-13	9.800	9.850	9.660	9.790	9.648	301,500
2022-10-12	9.760	9.870	9.750	9.800	9.658	323,500
2022-10-11	9.900	10.040	9.800	9.820	9.678	342,500
2022-10-10	9.810	9.990	9.810	9.910	9.766	177,500
2022-10-07	9.970	10.100	9.930	10.000	9.855	173,500
2022-10-06	10.010	10.250	9.950	10.110	9.963	802,500
2022-10-05	10.000	10.130	9.940	9.970	9.826	288,500
2022-10-04	10.100	10.200	10.070	10.070	9.924	235,000
2022-10-03	10.050	10.210	10.030	10.060	9.914	326,500
2022-09-30	10.050	10.200	10.000	10.010	9.865	531,500
2022-09-29	10.250	10.300	10.100	10.140	9.993	196,500
2022-09-28	10.290	10.300	10.120	10.210	10.062	510,000
2022-09-27	9.970	10.300	9.930	10.210	10.062	823,000
2022-09-26	9.700	9.920	9.700	9.900	9.757	157,500
2022-09-23	9.970	10.000	9.750	9.830	9.688	181,500
2022-09-22	10.000	10.000	9.800	9.860	9.717	225,000
2022-09-21	10.160	10.200	10.000	10.010	9.865	553,000
2022-09-20	10.200	10.280	10.060	10.110	9.963	177,000
2022-09-19	10.170	10.320	10.170	10.220	10.072	534,500
2022-09-16	10.190	10.310	10.020	10.260	10.111	500,000
2022-09-15	10.300	10.520	10.000	10.030	9.885	1,328,000
2022-09-14	10.010	10.450	10.000	10.270	10.121	525,000
2022-09-13	10.100	10.100	10.000	10.020	9.875	142,500
2022-09-12	10.110	10.140	10.020	10.060	9.914	147,000

← NewerPage 17 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.