Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	28.740	28.740	27.010	27.280	27.280	7,165,395
2026-04-22	29.490	29.700	28.530	28.720	28.720	7,035,281
2026-04-21	28.850	30.380	28.600	29.490	29.490	27,124,551
2026-04-20	29.010	29.400	27.390	28.270	28.270	17,762,930
2026-04-17	30.000	30.000	28.900	29.660	29.660	19,545,173
2026-04-16	30.500	30.500	28.600	29.120	29.120	28,447,918
2026-04-15	26.800	28.550	26.550	28.550	28.550	29,179,181
2026-04-14	26.250	26.400	25.760	25.950	25.950	25,610,391
2026-04-13	24.700	26.600	24.500	25.150	25.150	60,238,398
2026-04-10	23.100	25.290	23.100	25.290	25.290	56,498,175
2026-04-09	23.980	23.980	22.810	22.990	22.990	8,509,464
2026-04-08	23.850	23.880	22.900	23.880	23.880	7,453,749
2026-04-07	20.770	22.140	20.700	21.710	21.710	7,702,010
2026-04-06	21.010	21.500	20.630	21.090	21.090	3,852,392
2026-04-03	19.110	21.400	19.110	21.190	21.190	8,214,189
2026-04-02	20.010	20.200	19.610	20.070	20.070	2,122,486
2026-04-01	20.010	21.240	20.010	20.620	20.620	6,478,839
2026-03-31	19.450	20.350	19.450	19.680	19.680	5,438,576
2026-03-30	20.700	20.700	19.020	19.430	19.430	5,560,012
2026-03-27	21.800	21.800	19.960	20.470	20.470	6,202,416
2026-03-26	22.390	22.390	21.350	21.490	21.490	3,498,069
2026-03-25	22.100	22.690	21.900	22.530	22.530	4,675,986
2026-03-24	23.250	23.400	21.800	21.940	21.940	2,888,204
2026-03-19	22.700	22.900	22.200	22.650	22.650	761,416
2026-03-18	22.790	23.150	22.060	22.860	22.860	3,118,617
2026-03-17	22.650	23.400	22.000	22.500	22.500	635,083
2026-03-16	23.200	23.890	22.500	22.650	22.650	1,197,784
2026-03-13	23.000	23.980	22.900	23.190	23.190	4,160,105
2026-03-12	23.450	24.280	22.850	23.220	23.220	3,956,706
2026-03-11	23.710	24.770	22.850	23.820	23.820	4,129,352
2026-03-10	23.990	23.990	22.520	23.710	23.710	3,149,642
2026-03-09	22.990	22.990	21.810	21.810	21.810	4,708,597
2026-03-06	23.810	24.700	23.450	24.230	24.230	4,349,459
2026-03-05	21.650	23.790	21.650	23.790	23.790	3,610,052
2026-03-04	20.400	21.950	19.900	21.630	21.630	2,853,758
2026-03-03	21.800	21.800	19.900	20.350	20.350	6,551,438
2026-03-02	22.110	22.440	22.110	22.110	22.110	2,782,192
2026-02-27	25.300	25.490	24.110	24.570	24.570	6,856,496
2026-02-26	26.260	26.750	24.850	26.070	26.070	8,503,359
2026-02-25	28.000	28.000	26.000	26.260	26.260	3,733,795
2026-02-24	27.900	28.660	27.350	27.650	27.650	3,099,379
2026-02-23	30.790	30.790	27.750	28.660	28.660	2,304,392
2026-02-20	30.500	31.150	28.600	30.620	30.620	1,788,249
2026-02-19	32.500	32.690	30.300	30.460	30.460	4,179,247
2026-02-18	29.200	31.980	29.150	31.980	31.980	9,669,225
2026-02-17	29.990	31.290	28.600	29.070	29.070	4,405,457
2026-02-16	32.500	33.100	29.900	30.610	30.610	2,450,067
2026-02-13	32.540	33.100	32.410	32.590	32.590	5,201,889
2026-02-12	33.150	33.240	32.040	32.540	32.540	4,579,688
2026-02-11	33.400	33.600	32.900	33.000	33.000	1,369,877
2026-02-10	33.510	33.830	33.200	33.350	33.350	2,147,872
2026-02-09	33.620	33.970	33.060	33.450	33.450	1,341,957
2026-02-06	33.830	34.140	33.420	33.590	33.590	2,239,246
2026-02-04	33.990	34.050	33.710	33.820	33.820	1,385,798
2026-02-03	34.000	34.250	33.510	33.800	33.800	2,895,557
2026-02-02	34.000	34.650	32.010	33.810	33.810	4,537,436
2026-01-30	34.430	35.400	33.900	34.050	34.050	7,098,224
2026-01-29	34.880	35.990	34.270	34.430	34.430	22,550,135
2026-01-28	33.700	35.500	33.630	34.710	34.710	9,853,605
2026-01-27	33.720	33.970	33.630	33.830	33.830	1,742,301

← NewerPage 3 of 21 · 1,244 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.