Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	9.300	9.300	8.980	9.030	8.899	239,500
2022-06-10	9.260	9.480	9.240	9.330	9.195	78,500
2022-06-09	9.380	9.500	9.200	9.240	9.106	300,500
2022-06-08	9.850	9.950	9.260	9.370	9.234	1,179,500
2022-06-07	9.100	9.950	9.020	9.790	9.648	3,592,500
2022-06-06	8.880	9.340	8.750	9.100	8.968	831,000
2022-06-03	8.970	8.970	8.510	8.690	8.564	156,500
2022-06-02	8.810	8.810	8.710	8.750	8.623	71,500
2022-06-01	8.830	9.100	8.820	8.850	8.722	420,000
2022-05-31	9.300	9.450	9.020	9.060	8.929	486,000
2022-05-30	8.650	9.440	8.650	9.300	9.165	1,620,000
2022-05-27	8.830	9.290	8.620	8.680	8.554	4,173,000
2022-05-26	8.400	8.830	8.360	8.680	8.554	349,000
2022-05-25	8.310	8.490	8.310	8.400	8.278	46,000
2022-05-24	8.470	8.540	8.380	8.440	8.318	76,000
2022-05-23	8.220	8.670	8.220	8.470	8.347	127,000
2022-05-20	8.510	8.560	8.450	8.490	8.367	33,000
2022-05-19	8.550	8.700	8.440	8.510	8.387	333,500
2022-05-18	8.790	8.800	8.450	8.520	8.397	580,000
2022-05-17	8.680	8.850	8.680	8.810	8.682	174,000
2022-05-16	8.700	8.730	8.410	8.700	8.574	87,500
2022-05-13	8.550	8.830	8.550	8.690	8.564	91,000
2022-05-12	8.570	8.840	8.500	8.760	8.633	111,000
2022-05-11	8.730	8.910	8.500	8.750	8.623	150,500
2022-05-10	8.970	8.970	8.750	8.910	8.781	34,500
2022-05-09	9.070	9.070	8.700	8.970	8.840	130,000
2022-05-06	8.900	9.100	8.810	8.850	8.722	43,500
2022-04-28	8.920	8.940	8.840	8.860	8.732	107,500
2022-04-27	8.930	9.150	8.900	9.100	8.968	226,000
2022-04-26	9.100	9.100	8.950	9.020	8.889	194,500
2022-04-25	9.340	9.390	9.150	9.170	9.037	143,000
2022-04-22	9.300	9.300	9.070	9.250	9.116	217,000
2022-04-21	9.250	9.250	9.060	9.100	8.968	120,000
2022-04-20	9.390	9.500	9.220	9.230	9.096	127,000
2022-04-19	9.530	9.530	9.300	9.330	9.195	103,000
2022-04-18	9.450	9.810	9.450	9.550	9.412	728,000
2022-04-15	9.410	9.580	9.410	9.450	9.313	484,500
2022-04-14	9.250	9.500	9.170	9.500	9.362	541,000
2022-04-13	9.500	9.500	9.110	9.240	9.106	195,000
2022-04-12	9.770	9.770	9.320	9.490	9.352	265,500
2022-04-11	9.270	9.790	9.140	9.600	9.461	1,173,500
2022-04-08	8.900	9.150	8.830	9.030	8.899	316,500
2022-04-07	8.990	8.990	8.810	8.830	8.702	74,500
2022-04-06	8.980	9.040	8.830	8.900	8.771	52,000
2022-04-05	8.800	8.990	8.750	8.850	8.722	95,000
2022-04-04	8.800	9.090	8.750	8.850	8.722	93,000
2022-04-01	9.050	9.220	9.050	9.090	8.958	74,500
2022-03-31	9.050	9.280	8.900	9.180	9.047	468,500
2022-03-30	9.110	9.220	8.900	8.960	8.830	357,000
2022-03-29	8.940	9.230	8.900	9.160	9.027	416,500
2022-03-28	8.790	9.000	8.700	8.940	8.810	2,323,500
2022-03-25	8.740	8.850	8.670	8.750	8.623	153,000
2022-03-24	8.700	8.780	8.600	8.740	8.613	93,500
2022-03-22	8.890	8.890	8.620	8.690	8.564	153,000
2022-03-21	8.750	8.950	8.620	8.670	8.544	207,500
2022-03-18	8.860	9.090	8.610	8.770	8.643	225,000
2022-03-17	8.990	8.990	8.710	8.800	8.672	117,500
2022-03-16	8.990	9.040	8.810	8.860	8.732	307,000
2022-03-15	8.840	8.990	8.640	8.950	8.820	10,907,500
2022-03-14	8.840	8.940	8.610	8.620	8.495	146,000

← NewerPage 19 of 21 · 1,246 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.