Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.190	27.280	24.900	25.100	25.100	15,062,930
2026-07-22	27.700	28.180	26.600	26.980	26.980	11,275,013
2026-07-21	29.310	29.880	28.010	28.250	28.250	10,726,268
2026-07-20	28.750	29.320	27.900	29.140	29.140	6,874,173
2026-07-17	29.310	29.490	28.770	28.930	28.930	4,973,544
2026-07-16	28.600	29.800	28.500	29.310	29.310	11,617,398
2026-07-15	28.420	29.170	28.310	28.410	28.410	7,067,877
2026-07-14	29.990	29.990	28.100	28.380	28.380	8,280,711
2026-07-13	30.000	30.930	29.800	30.690	30.690	7,034,447
2026-07-10	31.000	31.450	30.700	30.830	30.830	5,636,406
2026-07-09	29.510	31.250	29.510	31.070	31.070	10,422,882
2026-07-08	31.000	31.760	29.510	30.300	30.300	14,778,515
2026-07-07	32.500	32.750	31.850	31.940	31.940	10,476,821
2026-07-06	31.600	32.450	31.250	32.350	32.350	16,745,449
2026-07-03	31.680	31.850	31.300	31.370	31.370	3,419,605
2026-07-02	32.190	32.490	31.550	31.670	31.670	14,042,437
2026-07-01	32.500	32.500	31.790	31.850	31.850	8,089,276
2026-06-30	30.850	32.390	30.800	32.080	32.080	21,708,949
2026-06-29	32.050	32.250	30.650	30.830	30.830	10,538,155
2026-06-24	33.200	33.300	31.800	32.040	32.040	20,069,542
2026-06-23	32.980	33.400	32.610	32.940	32.940	32,348,350
2026-06-22	31.930	32.700	31.580	32.230	32.230	33,023,297
2026-06-19	30.700	32.350	30.300	31.320	31.320	87,347,852
2026-06-18	31.800	31.800	30.540	30.630	30.630	12,584,764
2026-06-17	31.000	32.200	30.930	31.410	31.410	42,645,672
2026-06-16	28.250	30.430	28.250	30.430	30.430	42,975,273
2026-06-15	27.750	27.890	27.150	27.660	27.660	8,085,960
2026-06-12	27.000	27.270	26.900	26.970	26.970	4,284,825
2026-06-11	26.500	26.930	26.300	26.670	26.670	2,033,971
2026-06-10	26.500	27.150	26.470	26.600	26.600	3,107,268
2026-06-09	26.890	27.350	26.520	26.760	26.760	5,003,474
2026-06-08	26.590	26.600	26.010	26.310	26.310	2,272,256
2026-06-05	27.370	27.390	26.700	26.830	26.830	6,882,032
2026-06-04	26.840	27.380	26.640	27.170	27.170	4,114,081
2026-06-03	26.850	26.990	26.380	26.600	26.600	3,005,699
2026-06-02	27.510	27.510	26.880	26.970	26.970	5,816,275
2026-06-01	27.850	27.900	27.010	27.270	27.270	5,356,255
2026-05-29	27.140	28.100	26.840	27.730	27.730	17,909,146
2026-05-25	27.100	27.250	26.700	26.830	26.830	8,185,442
2026-05-22	26.820	27.000	26.000	26.220	26.220	7,214,413
2026-05-21	26.500	26.860	26.150	26.390	26.390	9,829,910
2026-05-20	25.020	26.700	25.020	25.930	25.930	25,264,818
2026-05-19	25.850	26.140	24.890	25.220	25.220	6,641,253
2026-05-18	26.500	26.600	25.400	25.510	25.510	3,428,460
2026-05-15	26.390	26.880	26.390	26.540	26.540	1,662,357
2026-05-14	27.150	27.360	26.000	26.450	26.450	5,779,240
2026-05-13	27.010	27.780	26.000	26.890	26.890	4,525,601
2026-05-12	27.680	28.080	26.900	27.030	27.030	3,124,837
2026-05-11	27.500	28.490	27.480	27.680	27.680	9,666,155
2026-05-08	28.680	28.680	27.510	27.910	27.910	8,609,683
2026-05-07	28.840	29.400	28.020	28.730	28.730	23,321,408
2026-05-06	28.650	29.050	28.200	28.480	28.480	29,561,475
2026-05-05	25.700	27.950	25.700	27.650	27.650	30,889,211
2026-05-04	25.010	27.170	24.940	26.520	26.520	49,675,262
2026-04-30	25.640	25.640	23.800	24.700	24.700	5,846,199
2026-04-29	27.250	27.880	25.420	26.210	26.210	9,050,480
2026-04-28	27.270	28.090	27.000	27.250	27.250	3,668,132
2026-04-27	28.050	29.150	27.600	27.800	27.800	9,576,209
2026-04-24	26.980	28.700	26.210	28.400	28.400	10,596,947
2026-04-23	28.740	28.740	27.010	27.280	27.280	7,165,395

← NewerPage 2 of 3 · 123 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.