Sui Southern Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 24.940 | 26.860 | 23.800 | 26.400 | 26.017 | 36,294,633 |
| 2024-11-14 | 23.500 | 24.810 | 23.020 | 24.780 | 24.421 | 42,748,246 |
| 2024-11-13 | 20.600 | 22.550 | 20.300 | 22.550 | 22.223 | 26,013,910 |
| 2024-11-12 | 19.500 | 20.590 | 18.950 | 20.500 | 20.203 | 45,537,793 |
| 2024-11-11 | 17.100 | 18.720 | 16.950 | 18.720 | 18.449 | 22,691,670 |
| 2024-11-08 | 16.990 | 17.440 | 16.810 | 17.020 | 16.773 | 12,092,140 |
| 2024-11-07 | 17.170 | 17.640 | 16.500 | 16.900 | 16.655 | 10,912,170 |
| 2024-11-06 | 17.400 | 18.300 | 16.750 | 17.060 | 16.813 | 37,485,039 |
| 2024-11-05 | 16.210 | 16.680 | 15.250 | 16.680 | 16.438 | 51,962,512 |
| 2024-11-04 | 15.160 | 15.160 | 15.160 | 15.160 | 14.940 | 2,063,939 |
| 2024-11-01 | 12.500 | 13.780 | 12.150 | 13.780 | 13.580 | 17,785,721 |
| 2024-10-31 | 12.600 | 12.910 | 12.400 | 12.530 | 12.348 | 5,737,982 |
| 2024-10-30 | 13.600 | 13.700 | 12.710 | 12.920 | 12.733 | 17,307,990 |
| 2024-10-29 | 12.830 | 13.740 | 12.250 | 13.380 | 13.186 | 21,730,891 |
| 2024-10-28 | 12.020 | 13.170 | 11.800 | 12.830 | 12.644 | 27,406,471 |
| 2024-10-25 | 11.700 | 12.050 | 11.510 | 11.980 | 11.806 | 38,036,199 |
| 2024-10-24 | 10.500 | 10.950 | 10.410 | 10.950 | 10.791 | 11,199,300 |
| 2024-10-23 | 8.820 | 9.950 | 8.820 | 9.950 | 9.806 | 17,004,850 |
| 2024-10-22 | 8.850 | 9.170 | 8.850 | 8.950 | 8.820 | 3,156,756 |
| 2024-10-21 | 8.800 | 8.830 | 8.700 | 8.770 | 8.643 | 619,698 |
| 2024-10-18 | 8.900 | 8.900 | 8.650 | 8.730 | 8.603 | 339,024 |
| 2024-10-17 | 8.770 | 8.800 | 8.710 | 8.750 | 8.623 | 298,456 |
| 2024-10-16 | 8.610 | 8.850 | 8.600 | 8.770 | 8.643 | 925,083 |
| 2024-10-15 | 8.600 | 8.750 | 8.550 | 8.650 | 8.525 | 556,597 |
| 2024-10-14 | 8.580 | 8.780 | 8.560 | 8.660 | 8.535 | 829,366 |
| 2024-10-11 | 8.590 | 8.700 | 8.520 | 8.580 | 8.456 | 1,190,235 |
| 2024-10-10 | 8.790 | 8.790 | 8.500 | 8.530 | 8.406 | 1,468,191 |
| 2024-10-09 | 8.860 | 8.900 | 8.700 | 8.720 | 8.594 | 922,558 |
| 2024-10-08 | 8.840 | 9.080 | 8.700 | 8.820 | 8.692 | 3,143,308 |
| 2024-10-07 | 8.600 | 9.140 | 8.600 | 8.840 | 8.712 | 3,367,097 |
| 2024-10-04 | 8.550 | 8.660 | 8.500 | 8.580 | 8.456 | 229,980 |
| 2024-10-03 | 8.590 | 8.650 | 8.510 | 8.530 | 8.406 | 256,136 |
| 2024-10-02 | 8.600 | 8.690 | 8.470 | 8.500 | 8.377 | 570,231 |
| 2024-10-01 | 8.590 | 8.700 | 8.480 | 8.620 | 8.495 | 366,529 |
| 2024-09-30 | 8.500 | 8.690 | 8.500 | 8.520 | 8.397 | 527,207 |
| 2024-09-27 | 8.610 | 8.690 | 8.400 | 8.460 | 8.337 | 391,769 |
| 2024-09-26 | 8.750 | 8.880 | 8.570 | 8.590 | 8.466 | 1,154,812 |
| 2024-09-25 | 8.420 | 8.650 | 8.420 | 8.590 | 8.466 | 1,128,337 |
| 2024-09-24 | 8.680 | 8.680 | 8.310 | 8.490 | 8.367 | 1,367,222 |
| 2024-09-23 | 8.620 | 8.700 | 8.600 | 8.610 | 8.485 | 240,555 |
| 2024-09-20 | 8.650 | 8.750 | 8.550 | 8.600 | 8.475 | 616,061 |
| 2024-09-19 | 8.750 | 8.880 | 8.700 | 8.720 | 8.594 | 601,640 |
| 2024-09-18 | 8.990 | 9.050 | 8.620 | 8.720 | 8.594 | 1,368,322 |
| 2024-09-16 | 9.020 | 9.100 | 8.910 | 8.920 | 8.791 | 348,589 |
| 2024-09-13 | 9.180 | 9.350 | 8.990 | 9.050 | 8.919 | 1,089,039 |
| 2024-09-12 | 8.910 | 9.150 | 8.850 | 9.080 | 8.948 | 764,142 |
| 2024-09-11 | 9.060 | 9.060 | 8.800 | 8.820 | 8.692 | 1,399,371 |
| 2024-09-10 | 9.290 | 9.400 | 8.910 | 8.970 | 8.840 | 4,815,181 |
| 2024-09-09 | 9.200 | 9.590 | 9.080 | 9.130 | 8.998 | 3,452,622 |
| 2024-09-06 | 9.570 | 9.570 | 9.100 | 9.150 | 9.017 | 1,597,434 |
| 2024-09-05 | 9.200 | 9.650 | 9.100 | 9.390 | 9.254 | 7,036,972 |
| 2024-09-04 | 8.800 | 9.350 | 8.610 | 9.100 | 8.968 | 3,392,097 |
| 2024-09-03 | 8.900 | 9.010 | 8.610 | 8.650 | 8.525 | 1,640,641 |
| 2024-09-02 | 8.720 | 9.030 | 8.550 | 8.770 | 8.643 | 2,004,661 |
| 2024-08-30 | 8.790 | 9.150 | 8.700 | 8.720 | 8.594 | 2,301,983 |
| 2024-08-29 | 8.530 | 8.800 | 8.520 | 8.760 | 8.633 | 978,840 |
| 2024-08-28 | 8.750 | 8.800 | 8.530 | 8.550 | 8.426 | 1,206,771 |
| 2024-08-27 | 8.690 | 8.800 | 8.620 | 8.660 | 8.535 | 464,699 |
| 2024-08-26 | 9.050 | 9.050 | 8.670 | 8.690 | 8.564 | 972,733 |
| 2024-08-23 | 8.500 | 9.470 | 8.490 | 8.990 | 8.860 | 10,791,690 |
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.