Suraj Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 146.13 | 155.15 | 146.13 | 155.15 | 120.13 | 110 |
| 2022-12-16 | 160.00 | 163.90 | 160.00 | 163.90 | 126.91 | 660 |
| 2022-12-15 | 157.99 | 157.99 | 157.99 | 157.99 | 122.33 | 220 |
| 2022-12-14 | 140.00 | 150.00 | 140.00 | 150.00 | 116.14 | 110 |
| 2022-12-13 | 160.00 | 160.00 | 150.00 | 150.00 | 116.14 | 770 |
| 2022-12-12 | 149.33 | 149.34 | 149.33 | 149.34 | 115.63 | 110 |
| 2022-12-07 | 150.60 | 150.67 | 148.00 | 149.34 | 115.63 | 330 |
| 2022-12-06 | 159.95 | 159.95 | 159.95 | 159.95 | 123.85 | 220 |
| 2022-12-05 | 170.00 | 170.00 | 150.00 | 150.51 | 116.54 | 440 |
| 2022-12-02 | 158.99 | 158.99 | 158.99 | 158.99 | 123.10 | 220 |
| 2022-12-01 | 148.10 | 154.39 | 148.10 | 152.33 | 117.95 | 770 |
| 2022-11-30 | 160.03 | 160.03 | 160.03 | 160.03 | 123.91 | 330 |
| 2022-11-29 | 173.00 | 173.00 | 173.00 | 173.00 | 133.95 | 220 |
| 2022-11-25 | 161.99 | 161.99 | 150.00 | 160.99 | 124.65 | 660 |
| 2022-11-24 | 156.69 | 156.69 | 156.69 | 156.69 | 121.32 | 330 |
| 2022-11-23 | 169.39 | 169.39 | 169.39 | 169.39 | 131.16 | 220 |
| 2022-11-22 | 157.81 | 157.81 | 157.81 | 157.81 | 122.19 | 770 |
| 2022-11-21 | 170.60 | 170.60 | 170.60 | 170.60 | 132.09 | 220 |
| 2022-11-18 | 160.49 | 160.49 | 160.49 | 160.49 | 124.26 | 220 |
| 2022-11-17 | 130.10 | 150.93 | 130.10 | 150.93 | 116.86 | 4,840 |
| 2022-11-16 | 139.60 | 142.10 | 139.60 | 140.43 | 108.73 | 330 |
| 2022-11-15 | 141.02 | 150.00 | 141.02 | 150.00 | 116.14 | 1,100 |
| 2022-11-14 | 152.17 | 153.00 | 152.17 | 152.17 | 117.82 | 30,140 |
| 2022-11-11 | 164.99 | 164.99 | 164.00 | 164.50 | 127.37 | 220 |
| 2022-11-10 | 168.00 | 168.00 | 155.00 | 155.00 | 120.01 | 440 |
| 2022-11-08 | 146.50 | 156.48 | 146.15 | 156.48 | 121.16 | 440 |
| 2022-11-07 | 157.99 | 157.99 | 157.99 | 157.99 | 122.33 | 550 |
| 2022-11-04 | 164.99 | 170.80 | 162.00 | 170.80 | 132.25 | 770 |
| 2022-11-03 | 165.99 | 165.99 | 150.00 | 159.97 | 123.86 | 1,650 |
| 2022-11-02 | 158.54 | 158.55 | 158.00 | 158.55 | 122.76 | 4,510 |
| 2022-11-01 | 141.99 | 147.50 | 137.41 | 147.50 | 114.21 | 14,300 |
| 2022-10-31 | 137.41 | 137.41 | 137.41 | 137.41 | 106.39 | 1,980 |
| 2022-10-28 | 127.66 | 128.00 | 127.66 | 127.83 | 98.977 | 330 |
| 2022-10-27 | 129.10 | 147.00 | 129.10 | 138.01 | 106.86 | 770 |
| 2022-10-26 | 139.00 | 139.00 | 139.00 | 139.00 | 107.63 | 220 |
| 2022-10-25 | 155.00 | 159.10 | 150.00 | 150.00 | 116.14 | 3,190 |
| 2022-10-24 | 135.01 | 153.00 | 135.01 | 148.00 | 114.59 | 660 |
| 2022-10-21 | 145.00 | 145.00 | 145.00 | 145.00 | 112.27 | 1,100 |
| 2022-10-19 | 151.10 | 151.10 | 145.00 | 145.00 | 112.27 | 6,490 |
| 2022-10-18 | 152.00 | 156.10 | 152.00 | 156.10 | 120.87 | 110 |
| 2022-10-17 | 164.00 | 164.00 | 156.10 | 156.10 | 120.87 | 110 |
| 2022-10-14 | 161.00 | 161.00 | 160.10 | 160.10 | 120.87 | 110 |
| 2022-10-10 | 160.10 | 162.00 | 160.10 | 160.10 | 120.87 | 330 |
| 2022-10-07 | 162.00 | 162.00 | 162.00 | 162.00 | 122.30 | 1,210 |
| 2022-10-06 | 160.01 | 162.00 | 160.00 | 161.48 | 121.91 | 5,390 |
| 2022-10-03 | 170.00 | 170.00 | 166.00 | 169.50 | 127.96 | 2,640 |
| 2022-09-29 | 170.00 | 170.00 | 170.00 | 170.00 | 128.34 | 5,830 |
| 2022-09-28 | 185.00 | 185.00 | 175.00 | 175.12 | 132.20 | 4,840 |
| 2022-09-27 | 187.00 | 187.00 | 184.08 | 186.03 | 140.44 | 440 |
| 2022-09-26 | 199.00 | 199.00 | 199.00 | 199.00 | 150.23 | 990 |
| 2022-09-16 | 195.25 | 195.25 | 195.20 | 195.23 | 147.39 | 220 |
| 2022-09-13 | 198.50 | 198.50 | 195.00 | 195.00 | 147.21 | 330 |
| 2022-09-12 | 198.50 | 198.50 | 198.50 | 198.50 | 149.86 | 220 |
| 2022-09-07 | 195.00 | 195.00 | 190.00 | 190.00 | 143.44 | 880 |
| 2022-09-05 | 201.00 | 201.00 | 201.00 | 201.00 | 151.74 | 220 |
| 2022-09-02 | 205.00 | 205.00 | 205.00 | 205.00 | 154.76 | 220 |
| 2022-09-01 | 205.00 | 205.00 | 204.50 | 204.50 | 154.38 | 110 |
| 2022-08-31 | 205.00 | 205.00 | 204.50 | 204.50 | 154.38 | 110 |
| 2022-08-23 | 208.00 | 208.00 | 204.50 | 204.50 | 154.38 | 110 |
| 2022-08-18 | 204.99 | 204.99 | 204.50 | 204.50 | 154.38 | 110 |
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.