Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	10.230	10.300	10.110	10.120	9.973	81,000
2022-09-08	10.190	10.240	10.070	10.200	10.052	103,000
2022-09-07	10.260	10.300	10.100	10.130	9.983	106,000
2022-09-06	10.100	10.310	10.000	10.260	10.111	928,500
2022-09-05	10.400	10.540	10.000	10.090	9.944	862,000
2022-09-02	10.450	10.450	10.290	10.310	10.161	161,000
2022-09-01	10.450	10.600	10.370	10.400	10.249	464,500
2022-08-31	10.590	10.640	10.330	10.370	10.220	358,500
2022-08-30	10.940	10.970	10.500	10.510	10.358	422,500
2022-08-29	10.720	10.770	10.500	10.580	10.427	520,000
2022-08-26	11.000	11.100	10.750	10.870	10.712	933,500
2022-08-25	11.050	11.180	10.850	10.890	10.732	604,000
2022-08-24	11.130	11.340	11.010	11.040	10.880	348,500
2022-08-23	11.370	11.550	11.220	11.270	11.107	1,638,000
2022-08-22	11.150	11.590	10.980	11.210	11.048	1,479,500
2022-08-19	11.110	11.300	11.000	11.240	11.077	893,500
2022-08-18	11.440	11.600	11.140	11.200	11.038	1,512,500
2022-08-17	11.400	11.550	11.100	11.340	11.176	2,616,000
2022-08-16	11.680	11.810	11.060	11.170	11.008	1,186,000
2022-08-15	11.380	11.900	11.110	11.680	11.511	5,047,500
2022-08-12	10.880	11.300	10.870	11.170	11.008	1,881,000
2022-08-11	11.240	11.340	10.920	10.990	10.831	1,472,500
2022-08-10	10.480	11.490	10.480	11.270	11.107	11,036,500
2022-08-05	10.310	10.600	10.100	10.490	10.338	965,500
2022-08-04	10.640	10.790	10.230	10.300	10.151	1,238,500
2022-08-03	10.060	10.600	10.060	10.490	10.338	947,000
2022-08-02	10.010	10.250	9.830	10.090	9.944	790,000
2022-08-01	10.110	10.350	10.020	10.080	9.934	729,000
2022-07-29	10.110	10.720	9.970	10.370	10.220	2,615,500
2022-07-28	9.900	10.250	9.900	10.020	9.875	1,295,500
2022-07-27	10.000	10.150	9.750	9.790	9.648	400,000
2022-07-26	9.810	10.140	9.810	9.920	9.776	179,500
2022-07-25	9.920	10.210	9.760	10.020	9.875	537,000
2022-07-22	9.990	10.300	9.750	10.210	10.062	973,000
2022-07-21	10.250	10.700	9.770	10.020	9.875	894,000
2022-07-20	10.470	10.810	10.250	10.490	10.338	2,905,000
2022-07-19	10.110	10.750	10.110	10.290	10.141	4,033,500
2022-07-18	10.210	10.380	10.020	10.220	10.072	1,440,500
2022-07-15	10.590	10.650	10.240	10.450	10.299	1,953,000
2022-07-14	10.450	11.100	10.110	10.570	10.417	9,157,000
2022-07-13	9.200	10.140	9.200	10.100	9.954	5,366,500
2022-07-07	8.890	9.200	8.850	9.140	9.008	500,000
2022-07-06	8.850	8.940	8.610	8.810	8.682	139,500
2022-07-05	8.920	9.030	8.850	8.860	8.732	231,500
2022-07-04	9.180	9.300	8.900	8.960	8.830	674,500
2022-07-01	8.990	9.180	8.920	9.100	8.968	429,500
2022-06-30	8.980	9.230	8.880	9.060	8.929	403,000
2022-06-29	8.800	9.050	8.800	8.880	8.751	572,000
2022-06-28	9.000	9.000	8.800	8.820	8.692	437,000
2022-06-27	9.150	9.240	8.890	8.930	8.801	727,000
2022-06-24	9.300	9.350	8.910	9.000	8.870	566,000
2022-06-23	9.220	9.420	9.150	9.240	9.106	398,000
2022-06-22	9.490	9.530	9.260	9.270	9.136	314,000
2022-06-21	9.370	9.600	9.260	9.460	9.323	1,577,000
2022-06-20	9.480	9.510	9.250	9.370	9.234	263,500
2022-06-17	9.350	9.620	9.270	9.350	9.215	667,500
2022-06-16	9.200	9.500	9.150	9.270	9.136	649,500
2022-06-15	9.590	9.630	9.200	9.260	9.126	1,157,500
2022-06-14	9.000	9.650	8.880	9.520	9.382	1,051,000
2022-06-13	9.300	9.300	8.980	9.030	8.899	239,500

← NewerPage 18 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.