Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	36.890	36.890	35.070	35.620	35.104	5,954,693
2025-10-30	37.550	37.800	34.250	34.970	34.463	8,960,557
2025-10-29	38.220	38.560	37.200	37.440	36.897	3,489,537
2025-10-28	38.800	39.750	37.900	38.200	37.646	5,072,666
2025-10-27	39.850	39.850	38.300	38.910	38.346	3,209,782
2025-10-24	40.340	40.490	39.620	39.820	39.243	2,340,578
2025-10-23	41.450	41.750	40.000	40.130	39.548	5,289,179
2025-10-22	40.150	41.490	39.950	40.860	40.268	7,701,374
2025-10-21	40.650	40.790	40.090	40.150	39.568	2,761,088
2025-10-20	40.500	40.550	39.910	40.490	39.903	2,434,641
2025-10-17	40.500	40.700	39.860	40.200	39.617	1,413,169
2025-10-16	41.250	41.500	40.000	40.230	39.647	3,245,716
2025-10-15	41.000	42.300	40.600	41.000	40.406	9,916,117
2025-10-14	39.510	41.300	39.510	40.640	40.051	8,141,680
2025-10-13	39.990	40.370	38.450	38.600	38.040	7,192,764
2025-10-10	40.950	41.250	40.260	40.780	40.189	4,095,240
2025-10-09	41.800	42.300	40.800	40.950	40.356	5,323,062
2025-10-08	42.900	42.900	41.510	41.740	41.135	3,221,858
2025-10-07	42.990	43.640	42.510	42.600	41.982	8,467,126
2025-10-06	42.300	43.150	40.800	42.790	42.170	9,261,920
2025-10-03	42.800	43.450	42.600	42.680	42.061	4,557,013
2025-10-02	42.400	42.900	42.400	42.600	41.982	4,060,436
2025-10-01	43.200	43.200	42.350	42.450	41.835	4,002,892
2025-09-30	43.490	43.840	42.920	43.000	42.377	6,740,529
2025-09-29	43.400	43.900	43.100	43.490	42.860	9,178,419
2025-09-26	44.250	44.290	43.120	43.330	42.702	7,074,465
2025-09-25	44.500	44.500	44.000	44.100	43.461	5,186,250
2025-09-24	44.500	44.750	44.000	44.260	43.618	6,681,891
2025-09-23	44.190	44.980	43.840	44.070	43.431	13,508,610
2025-09-22	44.300	44.490	43.500	43.940	43.303	7,066,363
2025-09-19	44.600	45.070	44.200	44.320	43.678	9,305,648
2025-09-18	44.380	44.650	43.920	44.380	43.737	8,700,288
2025-09-17	44.780	44.830	44.250	44.380	43.737	3,546,378
2025-09-16	44.500	45.150	44.000	44.350	43.707	6,040,904
2025-09-15	44.400	45.350	43.950	44.250	43.609	10,535,550
2025-09-12	45.980	46.000	44.500	44.710	44.062	17,283,830
2025-09-11	45.900	46.230	44.750	45.690	45.028	33,995,480
2025-09-10	42.100	45.500	42.100	44.470	43.825	56,459,754
2025-09-09	42.980	43.390	42.130	42.250	41.638	13,334,510
2025-09-08	41.200	42.840	41.000	42.560	41.943	29,973,891
2025-09-05	40.990	41.250	40.510	40.790	40.199	8,611,313
2025-09-04	41.580	41.990	40.570	40.870	40.278	16,577,990
2025-09-03	41.490	41.950	41.200	41.380	40.780	10,827,480
2025-09-02	41.250	41.590	40.820	41.230	40.632	9,076,026
2025-09-01	40.210	41.280	40.060	40.780	40.189	12,236,730
2025-08-29	40.100	40.550	39.800	40.020	39.440	7,588,470
2025-08-28	41.990	42.290	40.020	40.150	39.568	34,631,008
2025-08-27	43.010	43.670	41.900	42.050	41.440	13,335,370
2025-08-26	42.850	43.350	42.110	43.160	42.534	16,376,350
2025-08-25	40.840	43.500	40.310	42.270	41.657	27,053,420
2025-08-22	41.450	41.450	40.500	40.560	39.972	3,503,558
2025-08-21	41.500	41.650	40.330	40.900	40.307	4,718,974
2025-08-20	41.600	41.990	41.250	41.440	40.839	3,191,492
2025-08-19	41.500	42.140	41.310	41.570	40.967	5,627,718
2025-08-18	41.850	42.000	41.340	41.500	40.898	3,707,832
2025-08-15	42.000	42.480	41.640	41.770	41.165	3,104,298
2025-08-13	41.490	42.480	41.090	41.920	41.312	7,345,521
2025-08-12	42.000	42.150	41.150	41.240	40.642	6,235,892
2025-08-11	41.150	42.650	41.150	41.860	41.253	8,271,143
2025-08-08	43.300	43.500	42.000	42.260	41.647	9,819,857

← NewerPage 5 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.