Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	8.830	9.000	8.760	8.840	8.712	106,000
2022-03-10	9.050	9.100	8.790	8.830	8.702	358,500
2022-03-09	8.890	9.140	8.810	8.830	8.702	614,000
2022-03-08	9.200	9.250	8.700	8.740	8.613	1,898,500
2022-03-07	9.510	9.520	9.110	9.130	8.998	433,000
2022-03-04	9.600	9.970	9.520	9.580	9.441	229,500
2022-03-03	9.500	9.870	9.350	9.600	9.461	1,009,500
2022-03-02	9.250	9.570	9.100	9.330	9.195	395,500
2022-03-01	9.250	9.300	9.050	9.190	9.057	157,500
2022-02-28	8.900	9.250	8.760	9.210	9.077	284,500
2022-02-25	9.250	9.290	9.010	9.110	8.978	267,500
2022-02-24	9.700	9.740	8.920	9.150	9.017	1,057,000
2022-02-23	9.720	10.120	9.710	9.840	9.697	569,500
2022-02-22	10.250	10.250	9.520	9.830	9.688	983,500
2022-02-21	10.480	10.790	10.110	10.160	10.013	2,668,500
2022-02-18	9.600	10.450	9.540	10.410	10.259	4,109,000
2022-02-17	9.520	9.600	9.400	9.480	9.343	272,500
2022-02-16	9.800	9.800	9.520	9.540	9.402	98,500
2022-02-15	9.880	9.990	9.500	9.670	9.530	1,027,000
2022-02-14	9.400	9.960	9.400	9.870	9.727	2,974,000
2022-02-11	9.670	9.670	9.300	9.370	9.234	289,500
2022-02-10	9.640	9.840	9.520	9.550	9.412	140,500
2022-02-09	9.700	9.720	9.590	9.640	9.500	105,000
2022-02-08	9.600	9.680	9.590	9.620	9.481	27,000
2022-02-07	9.550	9.800	9.550	9.590	9.451	189,500
2022-02-04	9.650	9.780	9.550	9.570	9.431	229,000
2022-02-03	9.800	10.090	9.700	9.730	9.589	323,000
2022-02-02	9.530	9.950	9.520	9.820	9.678	404,000
2022-02-01	9.500	9.650	9.410	9.530	9.392	639,000
2022-01-31	9.350	9.550	9.330	9.450	9.313	231,500
2022-01-28	9.400	9.490	9.250	9.270	9.136	116,500
2022-01-27	9.330	9.390	9.250	9.300	9.165	53,500
2022-01-26	9.300	9.300	9.270	9.300	9.165	67,000
2022-01-25	9.370	9.550	9.300	9.320	9.185	734,000
2022-01-24	9.350	9.440	9.270	9.350	9.215	151,500
2022-01-21	9.340	9.500	9.300	9.400	9.264	396,000
2022-01-20	9.410	9.410	9.210	9.340	9.205	258,000
2022-01-19	9.600	9.750	9.300	9.370	9.234	371,500
2022-01-18	9.460	9.940	9.260	9.680	9.540	672,500
2022-01-17	9.320	9.320	9.250	9.300	9.165	32,500
2022-01-14	9.550	9.650	9.310	9.490	9.352	147,000
2022-01-13	9.550	9.590	9.350	9.390	9.254	354,500
2022-01-12	9.300	9.600	9.240	9.530	9.392	1,135,500
2022-01-11	9.300	9.340	9.190	9.200	9.067	100,000
2022-01-10	9.190	9.300	9.190	9.220	9.086	125,000
2022-01-07	9.210	9.300	9.150	9.190	9.057	239,500
2022-01-06	9.360	9.360	9.250	9.260	9.126	196,500
2022-01-05	9.600	9.600	9.360	9.400	9.264	351,500
2022-01-04	9.350	9.630	9.350	9.600	9.461	363,500
2022-01-03	9.280	9.350	9.120	9.300	9.165	131,500
2021-12-31	9.110	9.440	9.000	9.290	9.155	1,839,000
2021-12-30	9.200	9.300	8.910	8.960	8.830	1,416,500
2021-12-29	9.000	9.100	8.960	8.990	8.860	670,500
2021-12-28	9.100	9.140	8.950	8.970	8.840	489,000
2021-12-27	9.110	9.110	9.080	9.090	8.958	53,500
2021-12-24	9.100	9.200	9.100	9.110	8.978	32,000
2021-12-23	9.150	9.240	9.100	9.120	8.988	81,000
2021-12-22	9.150	9.180	9.100	9.110	8.978	69,500
2021-12-21	9.300	9.350	9.100	9.120	8.988	515,000
2021-12-20	9.300	9.380	9.200	9.250	9.116	141,000

← NewerPage 20 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.