Sui Southern Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 9.200 | 9.250 | 9.100 | 9.220 | 9.086 | 102,000 |
| 2021-12-16 | 9.500 | 9.570 | 9.260 | 9.310 | 9.175 | 166,000 |
| 2021-12-15 | 9.350 | 9.690 | 9.310 | 9.570 | 9.431 | 543,500 |
| 2021-12-14 | 9.120 | 9.300 | 9.120 | 9.230 | 9.096 | 162,000 |
| 2021-12-13 | 9.350 | 9.350 | 9.150 | 9.160 | 9.027 | 88,000 |
| 2021-12-10 | 9.600 | 9.600 | 9.200 | 9.270 | 9.136 | 337,500 |
| 2021-12-09 | 9.650 | 9.650 | 9.340 | 9.390 | 9.254 | 224,000 |
| 2021-12-08 | 9.440 | 9.730 | 9.440 | 9.550 | 9.412 | 104,000 |
| 2021-12-07 | 9.400 | 9.670 | 9.400 | 9.530 | 9.392 | 296,500 |
| 2021-12-06 | 9.630 | 9.870 | 9.400 | 9.500 | 9.362 | 233,500 |
| 2021-12-03 | 9.540 | 9.940 | 9.310 | 9.650 | 9.510 | 643,000 |
| 2021-12-02 | 10.070 | 10.070 | 9.320 | 9.540 | 9.402 | 727,000 |
| 2021-12-01 | 10.060 | 10.150 | 9.990 | 10.060 | 9.914 | 562,000 |
| 2021-11-30 | 10.210 | 10.270 | 10.050 | 10.100 | 9.954 | 284,500 |
| 2021-11-29 | 10.000 | 10.230 | 9.980 | 10.180 | 10.032 | 342,500 |
| 2021-11-26 | 10.140 | 10.240 | 9.990 | 10.050 | 9.904 | 218,500 |
| 2021-11-25 | 10.020 | 10.200 | 9.950 | 9.990 | 9.845 | 115,500 |
| 2021-11-24 | 10.240 | 10.300 | 10.000 | 10.060 | 9.914 | 265,500 |
| 2021-11-23 | 10.500 | 10.500 | 10.210 | 10.230 | 10.082 | 134,000 |
| 2021-11-22 | 10.550 | 10.750 | 10.410 | 10.500 | 10.348 | 197,500 |
| 2021-11-19 | 10.660 | 10.880 | 10.600 | 10.630 | 10.476 | 110,000 |
| 2021-11-18 | 10.710 | 10.750 | 10.610 | 10.720 | 10.565 | 37,500 |
| 2021-11-17 | 10.960 | 10.960 | 10.610 | 10.730 | 10.574 | 69,000 |
| 2021-11-16 | 10.740 | 10.990 | 10.560 | 10.840 | 10.683 | 220,000 |
| 2021-11-15 | 10.870 | 10.870 | 10.510 | 10.560 | 10.407 | 75,500 |
| 2021-11-12 | 10.810 | 10.970 | 10.610 | 10.700 | 10.545 | 156,000 |
| 2021-11-11 | 11.150 | 11.300 | 10.900 | 10.970 | 10.811 | 843,500 |
| 2021-11-10 | 10.610 | 11.150 | 10.610 | 11.040 | 10.880 | 352,000 |
| 2021-11-09 | 11.050 | 11.100 | 10.650 | 10.820 | 10.663 | 225,500 |
| 2021-11-08 | 11.390 | 11.390 | 11.110 | 11.180 | 11.018 | 205,500 |
| 2021-11-05 | 11.260 | 11.510 | 11.010 | 11.360 | 11.195 | 666,000 |
| 2021-11-04 | 10.690 | 11.470 | 10.630 | 11.270 | 11.107 | 1,289,000 |
| 2021-11-03 | 10.560 | 10.700 | 10.500 | 10.520 | 10.368 | 120,500 |
| 2021-11-02 | 10.450 | 10.800 | 10.450 | 10.560 | 10.407 | 541,500 |
| 2021-11-01 | 10.400 | 10.640 | 10.400 | 10.560 | 10.407 | 294,500 |
| 2021-10-29 | 10.400 | 10.400 | 10.150 | 10.390 | 10.239 | 72,000 |
| 2021-10-28 | 10.460 | 10.480 | 10.220 | 10.290 | 10.141 | 47,500 |
| 2021-10-27 | 10.380 | 10.580 | 10.310 | 10.410 | 10.259 | 161,500 |
| 2021-10-26 | 10.400 | 10.400 | 10.160 | 10.300 | 10.151 | 298,500 |
| 2021-10-25 | 10.220 | 10.490 | 10.150 | 10.150 | 10.003 | 44,000 |
| 2021-10-22 | 10.450 | 10.450 | 10.200 | 10.200 | 10.052 | 152,500 |
| 2021-10-21 | 10.500 | 10.540 | 10.310 | 10.350 | 10.200 | 254,500 |
| 2021-10-20 | 10.280 | 10.540 | 10.280 | 10.440 | 10.289 | 288,000 |
| 2021-10-18 | 10.200 | 10.540 | 10.200 | 10.250 | 10.101 | 568,500 |
| 2021-10-15 | 10.460 | 10.500 | 10.100 | 10.170 | 10.023 | 706,000 |
| 2021-10-14 | 10.240 | 10.490 | 10.100 | 10.390 | 10.239 | 340,000 |
← NewerPage 21 of 21 · 1,246 trading days
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.