Suraj Cotton Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	91.530	91.530	91.530	91.530	70.870	330
2023-05-08	88.000	88.000	85.150	85.150	65.930	110
2023-05-05	92.000	92.000	85.150	85.150	65.930	440
2023-05-04	91.000	97.820	87.010	91.330	70.715	770
2023-05-03	91.000	91.000	91.000	91.000	70.460	110
2023-05-02	91.000	91.000	91.000	91.000	70.460	440
2023-04-28	90.000	102.00	90.000	92.030	71.257	990
2023-04-27	97.010	97.010	97.010	97.010	75.113	330
2023-04-19	102.00	102.49	102.00	102.49	79.356	220
2023-04-18	97.100	102.49	97.100	102.49	79.356	110
2023-04-13	105.00	105.00	101.95	102.49	79.356	1,320
2023-04-12	110.21	110.21	110.21	110.21	85.334	550
2023-04-07	102.53	102.53	102.53	102.53	79.387	110
2023-04-06	102.53	102.53	102.00	102.00	78.977	220
2023-04-05	102.53	102.53	95.380	95.380	73.851	220
2023-03-30	102.53	102.53	95.380	95.380	73.851	110
2023-03-29	93.500	101.00	93.500	95.380	73.851	440
2023-03-28	101.00	101.00	101.00	101.00	78.203	330
2023-03-24	110.00	110.00	109.00	109.00	84.397	110
2023-03-21	103.65	110.00	103.65	109.00	84.397	770
2023-03-17	112.01	112.01	112.01	112.01	86.728	330
2023-03-15	105.50	115.00	105.50	108.50	84.010	550
2023-03-10	110.00	120.00	108.00	114.00	88.268	3,850
2023-03-09	116.00	116.00	115.70	115.95	89.778	1,210
2023-03-07	120.01	125.00	120.01	125.00	96.785	110
2023-03-06	128.00	128.00	125.00	125.00	96.785	440
2023-03-03	134.00	134.00	134.00	134.00	103.75	110
2023-02-28	129.00	134.00	129.00	134.00	103.75	330
2023-02-27	130.30	130.30	123.00	126.73	98.125	440
2023-02-24	130.61	130.61	130.20	130.20	100.81	110
2023-02-23	130.01	130.01	121.50	121.50	94.075	110
2023-02-22	121.50	121.50	120.94	121.50	94.075	110
2023-02-20	130.00	130.00	120.94	120.94	93.642	110
2023-02-16	130.01	130.01	120.94	120.94	93.642	110
2023-02-15	120.86	121.10	120.86	120.94	93.642	330
2023-02-14	130.64	130.64	130.64	130.64	101.15	110
2023-02-13	125.00	141.93	125.00	130.64	101.15	330
2023-02-10	133.20	133.20	133.20	133.20	103.13	550
2023-02-09	141.39	141.39	141.39	141.39	109.48	2,090
2023-02-08	152.85	152.85	152.85	152.85	118.35	220
2023-02-07	145.02	145.02	124.80	143.99	111.49	990
2023-02-06	125.50	134.91	125.50	134.91	104.46	880
2023-02-02	125.50	125.50	125.50	125.50	97.173	220
2023-02-01	125.50	126.00	125.50	125.50	97.173	1,650
2023-01-31	125.50	125.50	125.50	125.50	97.173	220
2023-01-30	134.40	134.40	125.25	125.25	96.979	110
2023-01-27	123.10	125.25	123.10	125.25	96.979	220
2023-01-26	125.00	125.50	125.00	125.25	96.979	220
2023-01-25	131.36	132.00	131.36	131.68	101.96	220
2023-01-24	142.01	142.01	142.01	142.01	109.96	110
2023-01-19	141.76	163.70	141.76	142.01	109.96	6,270
2023-01-13	153.90	153.90	153.90	153.90	119.16	220
2023-01-12	144.79	144.79	140.00	143.19	110.87	330
2023-01-11	116.10	134.69	116.10	134.69	104.29	990
2023-01-10	115.70	132.00	115.70	125.30	97.018	1,540
2023-01-09	125.01	125.01	125.00	125.00	96.785	5,610
2023-01-06	132.63	132.63	132.63	132.63	102.69	220
2023-01-04	143.38	143.38	143.38	143.38	111.02	880
2023-01-03	155.00	155.00	155.00	155.00	120.01	220
2022-12-22	146.13	155.15	146.13	155.15	120.13	110

← NewerPage 11 of 14 · 806 trading daysOlder →

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.