Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	34.200	34.200	33.660	33.710	33.710	1,830,572
2026-01-23	34.350	34.370	33.910	34.120	34.120	2,353,774
2026-01-22	34.650	34.650	34.000	34.230	34.230	2,274,168
2026-01-21	35.140	35.160	34.500	34.580	34.580	3,382,182
2026-01-20	35.200	35.250	34.820	34.890	34.890	2,738,600
2026-01-19	35.060	35.320	34.910	35.120	35.120	2,740,130
2026-01-16	35.090	35.480	35.000	35.060	35.060	3,396,089
2026-01-15	35.010	35.560	34.800	34.980	34.980	3,549,713
2026-01-14	35.250	36.400	35.000	35.190	35.190	7,831,993
2026-01-13	35.400	35.500	34.800	35.290	35.290	6,547,517
2026-01-12	35.800	36.100	35.280	35.390	35.390	2,911,312
2026-01-09	36.200	36.370	35.750	35.860	35.860	2,483,820
2026-01-08	36.050	36.800	35.840	36.100	36.100	7,816,452
2026-01-07	36.160	36.500	35.600	36.000	36.000	6,486,913
2026-01-06	36.700	36.700	36.080	36.140	36.140	4,433,538
2026-01-05	36.220	37.010	36.020	36.620	36.620	5,864,000
2026-01-02	36.200	36.880	36.160	36.240	36.240	3,779,320
2026-01-01	36.000	36.900	35.900	36.200	36.200	7,646,110
2025-12-31	36.800	37.150	35.800	35.920	35.920	9,271,905
2025-12-30	34.260	37.230	34.100	36.760	36.760	15,101,840
2025-12-29	34.650	34.700	34.000	34.120	34.120	6,044,712
2025-12-26	34.560	34.750	33.800	34.020	34.020	4,335,075
2025-12-24	33.900	34.800	32.970	34.560	34.560	7,384,978
2025-12-23	34.610	34.850	33.310	33.590	33.590	5,968,443
2025-12-22	34.100	34.900	33.650	34.610	34.610	7,749,281
2025-12-19	37.200	37.390	36.400	36.560	36.560	5,432,904
2025-12-18	37.490	37.700	36.900	37.110	37.110	6,134,722
2025-12-17	39.350	39.500	35.910	37.150	37.150	30,790,996
2025-12-16	40.000	40.400	39.050	39.260	39.260	12,866,590
2025-12-15	42.490	42.490	39.150	39.860	39.860	22,533,930
2025-12-12	42.750	42.800	41.020	41.390	41.390	31,164,249
2025-12-11	39.450	43.390	39.400	42.450	42.450	28,828,064
2025-12-10	40.000	40.100	39.400	39.490	39.490	3,291,477
2025-12-09	40.360	40.600	39.650	39.840	39.840	4,589,501
2025-12-08	40.000	40.400	39.400	40.100	40.100	6,452,100
2025-12-05	41.660	41.850	39.600	39.930	39.930	7,826,414
2025-12-04	41.160	41.650	40.700	41.140	41.140	5,561,800
2025-12-03	40.200	42.380	39.750	41.160	41.160	23,082,154
2025-12-02	40.700	40.890	39.630	39.910	39.910	6,801,071
2025-12-01	40.090	41.750	39.100	40.450	40.450	21,149,840
2025-11-28	36.700	39.470	36.700	39.470	39.470	39,182,074
2025-11-27	32.620	35.880	32.600	35.880	35.880	9,375,801
2025-11-26	32.850	32.960	32.350	32.620	32.620	2,424,668
2025-11-25	32.950	33.190	32.560	32.780	32.780	1,575,028
2025-11-24	33.400	33.500	32.500	32.590	32.590	2,213,772
2025-11-21	33.530	33.980	33.120	33.400	33.400	1,437,793
2025-11-20	33.330	33.660	33.300	33.510	33.510	809,784
2025-11-19	34.400	34.470	30.630	33.310	33.310	3,110,206
2025-11-18	34.400	34.780	33.900	34.030	34.030	2,963,047
2025-11-17	33.490	35.300	33.110	34.490	33.990	14,232,400
2025-11-14	32.480	33.390	32.250	33.020	32.541	5,676,889
2025-11-13	32.620	32.950	31.920	32.360	31.891	3,243,737
2025-11-12	33.230	33.750	32.350	32.500	32.029	4,054,898
2025-11-11	34.450	34.600	33.010	33.230	32.748	3,454,061
2025-11-10	34.200	34.550	33.860	34.450	33.951	3,105,374
2025-11-07	34.010	34.750	33.930	34.070	33.576	6,337,981
2025-11-06	34.010	34.600	33.860	34.240	33.744	5,034,543
2025-11-05	33.600	36.110	33.450	34.660	34.158	23,508,400
2025-11-04	35.570	35.570	33.750	34.000	33.507	11,284,860
2025-11-03	36.000	36.000	34.900	35.570	35.054	6,041,708

← NewerPage 4 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.