Sui Southern Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	35.400	36.700	35.300	36.220	35.695	7,793,295
2025-02-10	35.700	36.000	34.550	35.330	34.818	9,743,556
2025-02-07	36.160	36.550	35.150	35.530	35.015	5,921,956
2025-02-06	37.700	37.700	35.610	35.950	35.429	7,405,118
2025-02-04	37.050	38.180	36.900	37.460	36.917	12,438,860
2025-02-03	37.750	37.750	36.700	36.900	36.365	6,617,101
2025-01-31	39.250	39.400	37.500	37.750	37.203	17,308,051
2025-01-30	36.980	39.450	36.010	39.110	38.543	48,364,953
2025-01-29	38.470	39.000	35.060	36.400	35.872	15,998,830
2025-01-28	37.900	38.590	36.500	38.140	37.587	29,454,320
2025-01-27	44.890	44.890	39.530	39.530	38.957	51,651,699
2025-01-24	40.400	44.110	40.400	43.920	43.283	57,677,559
2025-01-23	39.440	40.390	39.050	40.100	39.519	5,114,530
2025-01-22	40.800	40.970	39.120	39.440	38.868	5,443,585
2025-01-21	42.640	43.030	40.300	40.910	40.317	7,255,183
2025-01-20	43.950	43.950	42.020	42.640	42.022	11,317,600
2025-01-17	42.650	44.140	41.030	42.910	42.288	10,747,340
2025-01-16	42.060	43.900	42.010	42.330	41.716	9,626,822
2025-01-15	43.870	44.640	42.550	42.740	42.120	12,521,250
2025-01-14	44.500	45.200	43.240	43.870	43.234	26,679,631
2025-01-13	40.100	43.920	38.410	43.760	43.126	31,998,631
2025-01-10	40.000	40.680	39.000	39.930	39.351	7,946,759
2025-01-09	41.800	41.980	39.800	40.310	39.726	10,361,300
2025-01-08	40.040	42.800	39.850	41.730	41.125	27,158,449
2025-01-07	38.480	39.900	36.450	39.240	38.671	33,354,891
2025-01-06	44.720	44.720	40.500	40.500	39.913	12,189,000
2025-01-03	47.000	47.300	44.250	45.000	44.348	15,677,970
2025-01-02	48.500	49.190	46.850	47.300	46.614	15,618,700
2025-01-01	49.000	50.000	47.800	48.110	47.413	10,508,520
2024-12-31	50.000	50.000	48.300	48.960	48.250	12,627,190
2024-12-30	49.000	50.870	48.310	49.520	48.802	30,315,230
2024-12-27	43.600	47.880	43.600	47.080	46.398	25,830,699
2024-12-26	45.600	46.450	44.000	44.340	43.697	9,215,242
2024-12-24	46.110	48.000	45.400	46.090	45.422	33,559,500
2024-12-23	46.110	47.320	44.700	46.480	45.806	29,230,020
2024-12-20	47.400	47.970	42.000	45.890	45.225	40,619,781
2024-12-19	44.590	48.200	43.850	46.480	45.806	37,757,578
2024-12-18	46.000	46.000	43.500	44.590	43.944	41,964,809
2024-12-17	41.790	44.890	39.910	42.630	42.012	42,923,281
2024-12-16	38.500	41.550	38.050	41.350	40.751	41,994,121
2024-12-13	38.700	38.750	36.400	37.780	37.232	17,379,510
2024-12-12	38.250	39.740	37.990	38.760	38.198	38,442,520
2024-12-11	33.020	36.930	32.600	36.930	36.395	38,560,578
2024-12-10	36.550	36.710	33.570	33.570	33.083	32,904,250
2024-12-09	38.250	38.850	36.900	37.300	36.759	28,739,471
2024-12-06	38.900	39.480	37.560	38.250	37.696	35,201,641
2024-12-05	33.110	35.890	31.820	35.890	35.370	85,052,844
2024-12-04	33.000	33.750	32.000	32.630	32.157	37,808,488
2024-12-03	30.450	32.240	29.800	32.150	31.684	61,811,719
2024-12-02	29.890	31.130	28.600	29.310	28.885	65,264,273
2024-11-29	26.250	28.300	26.200	28.300	27.890	44,802,559
2024-11-28	25.250	26.070	24.310	25.730	25.357	36,014,320
2024-11-27	23.990	24.880	23.500	24.880	24.519	30,887,480
2024-11-26	24.350	26.100	21.910	22.620	22.292	54,088,113
2024-11-25	21.750	24.320	21.410	24.320	23.967	30,420,160
2024-11-22	24.310	25.840	22.080	22.110	21.790	32,719,670
2024-11-21	26.000	26.000	24.400	24.530	24.174	15,590,780
2024-11-20	26.690	27.100	25.090	25.610	25.239	17,169,051
2024-11-19	27.490	27.490	25.800	26.800	26.412	22,676,010
2024-11-18	26.750	28.750	25.810	27.050	26.658	48,775,219

← NewerPage 8 of 21 · 1,242 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.