Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	43.710	43.750	42.900	43.040	42.416	11,923,200
2025-08-06	43.160	43.680	42.950	43.480	42.850	7,686,103
2025-08-05	43.300	43.740	43.050	43.160	42.534	8,503,115
2025-08-04	45.610	45.950	43.200	43.300	42.672	26,835,900
2025-08-01	44.280	45.900	43.530	45.610	44.949	28,610,289
2025-07-31	43.400	44.700	43.400	44.230	43.589	11,005,670
2025-07-30	43.490	43.750	42.610	43.070	42.446	3,139,609
2025-07-29	44.110	44.320	43.320	43.490	42.860	4,329,401
2025-07-28	43.970	44.440	43.810	44.070	43.431	3,457,881
2025-07-25	44.400	44.550	43.300	43.700	43.067	7,299,208
2025-07-24	45.000	45.000	44.300	44.420	43.776	3,786,071
2025-07-23	44.820	45.600	44.510	44.820	44.170	11,516,840
2025-07-22	44.020	45.490	43.900	44.780	44.131	12,356,550
2025-07-21	44.000	44.300	43.100	44.040	43.402	4,880,311
2025-07-18	45.600	45.600	43.850	44.060	43.421	8,884,994
2025-07-17	46.020	46.240	44.080	45.250	44.594	15,359,300
2025-07-16	44.800	46.400	42.950	45.520	44.860	26,967,881
2025-07-15	46.510	46.510	44.100	44.570	43.924	10,932,040
2025-07-14	45.980	46.650	45.750	46.180	45.511	19,169,840
2025-07-11	45.360	45.950	45.050	45.550	44.890	9,473,106
2025-07-10	45.650	45.700	45.020	45.170	44.515	8,315,815
2025-07-09	46.750	46.750	45.260	45.530	44.870	16,177,820
2025-07-08	46.880	47.450	46.250	46.530	45.856	33,611,840
2025-07-07	45.160	46.850	44.650	45.950	45.284	35,996,152
2025-07-04	44.300	45.000	43.900	44.710	44.062	12,187,800
2025-07-03	44.900	45.480	44.010	44.530	43.885	19,887,801
2025-07-02	45.000	45.100	44.000	44.890	44.239	35,857,000
2025-07-01	42.990	45.200	42.820	44.730	44.082	69,166,805
2025-06-30	43.100	44.350	42.700	42.790	42.170	24,708,789
2025-06-27	42.990	43.440	41.910	42.110	41.500	19,967,820
2025-06-26	41.840	43.200	41.320	42.470	41.854	32,894,750
2025-06-25	42.000	42.400	41.510	41.630	41.027	12,958,450
2025-06-24	41.490	42.680	40.910	41.940	41.332	29,241,770
2025-06-23	42.250	43.900	38.700	38.800	38.238	35,996,367
2025-06-20	43.300	43.800	42.200	43.000	42.377	13,554,560
2025-06-19	45.000	45.350	43.010	43.280	42.653	35,626,047
2025-06-18	44.900	45.600	44.020	44.240	43.599	35,718,434
2025-06-17	43.770	45.120	42.930	44.820	44.170	49,860,992
2025-06-16	41.530	44.800	41.530	43.280	42.653	37,905,719
2025-06-13	40.100	41.790	40.100	41.520	40.918	21,700,039
2025-06-12	41.600	44.300	41.500	41.920	41.312	55,899,180
2025-06-11	38.000	41.140	37.700	41.140	40.544	45,087,887
2025-06-10	38.010	38.080	37.060	37.400	36.858	8,545,931
2025-06-05	38.700	38.750	37.400	37.760	37.213	14,969,510
2025-06-04	36.600	38.700	36.310	38.420	37.863	51,634,992
2025-06-03	35.960	36.690	35.960	36.310	35.784	8,252,115
2025-06-02	36.240	37.010	35.900	36.010	35.488	11,095,110
2025-05-30	36.600	36.990	35.750	36.070	35.547	13,166,150
2025-05-29	34.610	36.680	34.550	36.320	35.794	23,011,631
2025-05-27	33.850	34.950	33.550	34.540	34.039	7,372,231
2025-05-26	34.250	34.250	33.480	33.810	33.320	6,843,003
2025-05-23	34.290	34.750	34.100	34.250	33.754	3,868,008
2025-05-22	35.300	35.300	34.060	34.410	33.911	6,003,894
2025-05-21	35.470	35.470	34.510	35.130	34.621	9,955,319
2025-05-20	35.800	35.800	34.910	35.030	34.522	5,048,245
2025-05-19	36.030	36.340	35.750	35.830	35.311	6,752,470
2025-05-16	37.010	37.250	35.400	35.690	35.173	14,771,770
2025-05-15	36.470	37.650	36.100	36.980	36.444	25,344,609
2025-05-14	36.070	36.070	34.550	36.070	35.547	32,384,779
2025-05-13	31.900	33.510	30.600	32.790	32.315	35,773,770

← NewerPage 6 of 21 · 1,241 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.