Suraj Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 131.00 | 131.00 | 121.98 | 131.00 | 112.69 | 190 |
| 2024-05-07 | 135.00 | 135.00 | 121.25 | 131.00 | 112.69 | 156 |
| 2024-05-06 | 136.80 | 136.80 | 129.00 | 131.00 | 112.69 | 734 |
| 2024-05-03 | 136.70 | 136.70 | 127.26 | 127.26 | 109.48 | 51 |
| 2024-05-02 | 131.00 | 131.00 | 127.26 | 127.26 | 109.48 | 11 |
| 2024-04-30 | 135.00 | 135.00 | 127.26 | 127.26 | 109.48 | 2 |
| 2024-04-29 | 123.01 | 131.99 | 123.01 | 127.26 | 109.48 | 138 |
| 2024-04-26 | 140.50 | 140.50 | 125.00 | 127.26 | 109.48 | 371 |
| 2024-04-25 | 124.50 | 135.00 | 124.50 | 131.07 | 112.75 | 841 |
| 2024-04-24 | 139.00 | 139.00 | 129.00 | 134.59 | 115.78 | 604 |
| 2024-04-23 | 129.90 | 137.00 | 128.00 | 129.81 | 111.67 | 573 |
| 2024-04-18 | 134.99 | 134.99 | 130.57 | 130.57 | 112.32 | 100 |
| 2024-04-17 | 143.99 | 143.99 | 124.30 | 130.57 | 112.32 | 600 |
| 2024-04-16 | 132.99 | 134.38 | 132.99 | 134.38 | 115.60 | 700 |
| 2024-04-09 | 125.00 | 125.00 | 125.00 | 125.00 | 107.53 | 200 |
| 2024-03-21 | 125.00 | 125.00 | 125.00 | 125.00 | 107.53 | 200 |
| 2024-03-14 | 120.00 | 125.00 | 120.00 | 125.00 | 107.53 | 100 |
| 2024-02-12 | 134.38 | 134.38 | 125.00 | 125.00 | 107.53 | 100 |
| 2024-01-29 | 125.00 | 125.00 | 125.00 | 125.00 | 107.53 | 3,000 |
| 2024-01-04 | 120.00 | 125.00 | 120.00 | 125.00 | 107.53 | 200 |
| 2024-01-01 | 125.00 | 125.00 | 125.00 | 125.00 | 107.53 | 400 |
| 2023-12-20 | 124.88 | 124.88 | 124.88 | 124.88 | 107.43 | 1,000 |
| 2023-12-18 | 135.00 | 135.00 | 135.00 | 135.00 | 116.13 | 8,000 |
| 2023-12-07 | 136.00 | 136.00 | 136.00 | 136.00 | 117.00 | 500 |
| 2023-12-06 | 136.10 | 136.50 | 136.10 | 136.50 | 117.43 | 1,500 |
| 2023-12-01 | 145.00 | 146.00 | 145.00 | 146.00 | 125.60 | 1,000 |
| 2023-11-30 | 156.75 | 156.75 | 156.75 | 156.75 | 134.85 | 3,000 |
| 2023-11-29 | 157.25 | 157.25 | 157.25 | 157.25 | 135.28 | 2,000 |
| 2023-11-28 | 149.25 | 149.25 | 149.25 | 149.25 | 128.39 | 5,000 |
| 2023-11-27 | 139.00 | 139.00 | 139.00 | 139.00 | 119.58 | 5,000 |
| 2023-11-24 | 133.30 | 133.30 | 133.30 | 133.30 | 114.67 | 500 |
| 2023-11-21 | 124.30 | 124.30 | 124.00 | 124.00 | 106.67 | 1,000 |
| 2023-11-08 | 98.040 | 98.040 | 98.040 | 98.040 | 84.340 | 10,000 |
| 2023-11-07 | 92.250 | 92.250 | 91.200 | 91.200 | 78.456 | 1,500 |
| 2023-11-06 | 93.000 | 93.000 | 93.000 | 93.000 | 80.004 | 1,500 |
| 2023-10-18 | 110.73 | 110.73 | 110.73 | 110.73 | 85.736 | 550 |
| 2023-10-16 | 103.00 | 103.00 | 103.00 | 103.00 | 79.751 | 550 |
| 2023-10-06 | 103.00 | 103.00 | 103.00 | 103.00 | 79.751 | 550 |
| 2023-10-05 | 103.00 | 103.00 | 103.00 | 103.00 | 79.751 | 3,850 |
| 2023-10-04 | 99.000 | 99.000 | 99.000 | 99.000 | 76.654 | 550 |
| 2023-09-28 | 103.00 | 103.00 | 103.00 | 103.00 | 79.751 | 4,950 |
| 2023-09-26 | 99.000 | 106.01 | 99.000 | 106.01 | 82.082 | 4,950 |
| 2023-09-22 | 98.610 | 98.610 | 98.610 | 98.610 | 76.352 | 550 |
| 2023-08-31 | 109.33 | 109.33 | 109.33 | 109.33 | 84.652 | 550 |
| 2023-08-24 | 100.00 | 101.70 | 100.00 | 101.70 | 78.745 | 1,100 |
| 2023-08-09 | 94.600 | 94.600 | 94.600 | 94.600 | 73.247 | 550 |
| 2023-08-08 | 88.000 | 88.000 | 88.000 | 88.000 | 68.137 | 1,100 |
| 2023-08-04 | 92.000 | 92.000 | 92.000 | 92.000 | 71.234 | 550 |
| 2023-07-26 | 98.000 | 98.000 | 98.000 | 98.000 | 75.880 | 550 |
| 2023-07-20 | 105.00 | 105.00 | 105.00 | 105.00 | 81.300 | 1,100 |
| 2023-06-21 | 110.67 | 110.67 | 110.67 | 110.67 | 85.690 | 17,270 |
| 2023-06-13 | 112.00 | 115.93 | 112.00 | 115.93 | 89.763 | 220 |
| 2023-06-09 | 112.00 | 120.00 | 112.00 | 115.93 | 89.763 | 3,630 |
| 2023-06-05 | 112.00 | 112.00 | 112.00 | 112.00 | 86.720 | 2,200 |
| 2023-05-31 | 112.10 | 112.10 | 108.00 | 112.10 | 86.797 | 4,400 |
| 2023-05-29 | 104.28 | 104.28 | 104.28 | 104.28 | 80.742 | 1,760 |
| 2023-05-26 | 97.000 | 97.000 | 97.000 | 97.000 | 75.106 | 220 |
| 2023-05-25 | 97.930 | 97.930 | 95.010 | 96.950 | 75.067 | 330 |
| 2023-05-15 | 91.100 | 91.100 | 91.100 | 91.100 | 70.537 | 110 |
| 2023-05-11 | 84.750 | 84.750 | 84.750 | 84.750 | 65.621 | 330 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 10.0000 PKR |
| 2025-10-17 | 5.0000 PKR |
| 2024-10-18 | 5.0000 PKR |
| 2023-10-19 | 1.1000 PKR |
| 2022-10-17 | 4.0000 PKR |
| 2021-10-18 | 11.0000 PKR |
| 2020-10-19 | 4.0000 PKR |
| 2019-10-18 | 5.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.