Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	30.460	30.460	30.460	30.460	30.018	4,193,662
2025-05-09	28.500	28.900	26.300	27.690	27.289	29,288,641
2025-05-08	31.990	33.490	29.220	29.220	28.796	15,067,740
2025-05-07	33.300	34.490	32.470	32.470	31.999	26,711,570
2025-05-06	40.390	40.400	36.030	36.080	35.557	54,325,422
2025-05-05	41.030	41.390	39.850	40.030	39.450	23,162,660
2025-05-02	38.110	41.000	38.110	40.250	39.667	29,319,891
2025-04-30	38.990	38.990	36.100	37.270	36.730	14,104,280
2025-04-29	37.170	39.650	37.170	39.330	38.760	12,184,570
2025-04-28	40.990	41.000	37.020	37.720	37.173	11,366,680
2025-04-25	41.380	41.900	39.500	40.490	39.903	21,567,160
2025-04-24	39.500	41.760	39.060	41.050	40.455	23,402,990
2025-04-23	42.200	42.250	40.850	41.110	40.514	15,872,240
2025-04-22	43.450	43.720	41.840	42.100	41.490	22,738,320
2025-04-21	42.990	43.730	42.810	43.370	42.741	29,216,801
2025-04-18	41.400	42.900	41.020	42.470	41.854	38,238,246
2025-04-17	39.770	41.200	39.500	40.830	40.238	11,876,670
2025-04-16	41.360	41.530	39.410	39.770	39.194	13,924,790
2025-04-15	42.250	42.400	41.070	41.340	40.741	15,773,970
2025-04-14	39.680	42.180	39.680	41.710	41.105	31,842,811
2025-04-11	39.160	40.750	39.050	39.520	38.947	38,084,008
2025-04-10	37.000	39.130	36.600	39.130	38.563	44,734,660
2025-04-09	35.990	36.300	35.100	35.570	35.054	7,626,795
2025-04-08	36.520	37.650	36.250	36.610	36.079	18,550,301
2025-04-07	37.500	37.500	34.660	36.110	35.587	19,784,650
2025-04-04	39.970	40.000	38.320	38.510	37.952	13,381,070
2025-04-03	36.900	40.090	36.890	39.710	39.134	53,236,129
2025-03-27	37.200	37.200	36.500	36.620	36.089	3,662,499
2025-03-26	38.150	38.290	37.030	37.190	36.651	9,002,385
2025-03-25	37.030	37.630	36.610	37.380	36.838	7,601,850
2025-03-24	38.020	38.640	37.000	37.320	36.779	14,168,000
2025-03-21	38.100	38.400	37.500	38.020	37.469	13,170,800
2025-03-20	36.680	38.150	36.550	37.730	37.183	25,173,740
2025-03-19	37.010	37.020	36.500	36.730	36.198	4,185,395
2025-03-18	37.450	37.650	36.760	36.960	36.424	7,999,490
2025-03-17	37.510	37.700	36.810	37.260	36.720	10,827,800
2025-03-14	37.900	37.900	37.150	37.310	36.769	6,053,408
2025-03-13	36.510	37.600	36.510	37.200	36.661	13,148,790
2025-03-12	37.180	37.740	36.600	36.840	36.306	18,257,609
2025-03-11	34.990	37.800	34.410	37.030	36.493	26,385,250
2025-03-10	35.990	36.480	34.940	35.450	34.936	17,959,990
2025-03-07	34.250	35.950	34.100	35.500	34.985	23,758,961
2025-03-06	32.520	34.220	32.490	33.980	33.487	13,728,210
2025-03-05	32.660	33.400	32.400	32.510	32.039	5,354,799
2025-03-04	31.600	32.850	31.600	32.650	32.177	3,082,447
2025-03-03	32.500	32.890	31.700	31.950	31.487	2,701,887
2025-02-28	33.180	33.500	32.350	32.610	32.137	6,826,426
2025-02-27	33.970	34.500	32.820	33.110	32.630	14,522,330
2025-02-26	31.500	34.610	31.410	34.180	33.685	39,439,688
2025-02-25	32.270	32.500	31.380	31.460	31.004	6,187,541
2025-02-24	31.100	32.200	30.600	31.890	31.428	14,481,330
2025-02-21	31.300	31.350	30.330	30.580	30.137	5,564,065
2025-02-20	30.620	31.750	30.010	31.100	30.649	9,914,324
2025-02-19	31.500	32.000	30.410	30.620	30.176	5,737,802
2025-02-18	30.060	31.650	29.720	31.480	31.024	10,899,110
2025-02-17	32.500	32.620	29.710	30.220	29.782	13,741,490
2025-02-14	36.280	36.700	32.620	32.700	32.226	32,781,969
2025-02-13	36.270	37.340	36.010	36.240	35.715	5,581,269
2025-02-12	36.500	37.300	35.800	36.270	35.744	7,780,182
2025-02-11	35.400	36.700	35.300	36.220	35.695	7,793,295

← NewerPage 7 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.