Suraj Cotton Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	204.50	204.50	204.50	204.50	154.38	110
2022-08-15	208.00	208.00	203.00	204.50	154.38	550
2022-08-12	206.00	206.00	200.00	200.00	150.99	1,650
2022-08-11	210.00	214.50	210.00	214.50	161.93	110
2022-08-10	200.00	215.00	195.00	214.50	161.93	550
2022-08-04	208.00	208.00	208.00	208.00	157.03	110
2022-08-03	208.00	208.00	208.00	208.00	157.03	330
2022-08-02	200.00	200.56	200.00	200.56	151.41	110
2022-08-01	210.00	210.00	200.00	200.56	151.41	2,090
2022-07-22	207.00	215.00	207.00	215.00	162.31	110
2022-07-20	215.00	215.00	215.00	215.00	162.31	110
2022-06-17	212.00	215.00	212.00	215.00	162.31	110
2022-06-16	215.00	215.00	215.00	215.00	162.31	9,790
2022-06-08	212.00	215.00	212.00	215.00	162.31	1,650
2022-06-03	215.00	215.00	210.00	215.00	162.31	3,630
2022-05-31	215.00	215.00	215.00	215.00	162.31	110
2022-05-30	215.00	215.00	210.00	215.00	162.31	1,210
2022-05-25	230.00	235.00	215.00	220.88	166.75	1,320
2022-05-19	230.00	230.00	221.00	225.50	170.24	220
2022-05-17	215.00	215.00	215.00	215.00	162.31	220
2022-05-13	215.00	215.00	215.00	215.00	162.31	2,970
2022-05-10	221.25	221.25	210.00	215.00	162.31	1,100
2022-04-28	219.90	222.50	219.90	221.25	167.03	770
2022-04-27	215.50	215.50	215.50	215.50	162.69	220
2022-04-20	211.00	213.80	211.00	212.77	160.63	440
2022-04-19	214.70	214.70	205.55	205.55	155.18	110
2022-04-12	212.25	212.25	205.55	205.55	155.18	110
2022-04-07	211.00	211.00	205.10	205.55	155.18	440
2022-04-06	210.00	210.00	210.00	210.00	158.54	220
2022-04-01	220.00	220.00	206.75	206.75	156.08	110
2022-03-29	220.00	220.00	205.20	205.20	154.91	110
2022-03-24	218.50	218.50	205.10	205.15	154.88	770
2022-03-21	220.00	220.00	215.86	215.86	162.96	110
2022-03-18	217.00	217.00	213.00	213.00	160.80	110
2022-03-15	210.00	215.00	210.00	213.00	160.80	330
2022-03-07	210.00	210.00	210.00	210.00	158.54	550
2022-03-01	210.00	210.00	210.00	210.00	158.54	4,290
2022-02-25	210.00	210.00	210.00	210.00	158.54	330
2022-02-24	217.00	217.00	217.00	217.00	163.82	550
2022-02-16	212.25	229.00	212.25	229.00	172.88	1,870
2022-02-14	210.00	215.00	210.00	214.93	162.26	1,760
2022-02-11	215.00	215.00	214.95	214.98	162.30	440
2022-02-10	229.75	229.75	215.00	215.00	162.31	440
2022-02-09	220.00	220.00	210.00	215.00	162.31	220
2022-02-02	206.00	206.00	206.00	206.00	155.52	550
2022-02-01	206.00	212.00	205.00	207.33	156.52	1,760
2022-01-26	205.00	205.00	205.00	205.00	154.76	550
2022-01-25	205.00	219.99	205.00	208.67	157.53	550
2022-01-24	207.20	220.00	207.20	209.33	158.03	660
2022-01-21	224.00	224.00	224.00	224.00	169.11	110
2022-01-20	224.00	224.00	224.00	224.00	169.11	550
2022-01-13	208.19	224.00	208.19	220.50	166.46	440
2022-01-11	225.00	225.00	224.99	225.00	169.86	220
2022-01-07	225.00	225.00	225.00	225.00	169.86	660
2022-01-05	221.00	221.00	210.00	211.00	159.29	330
2022-01-03	216.50	218.00	216.50	218.00	164.58	110
2021-12-31	215.00	218.00	215.00	218.00	164.58	110
2021-12-30	218.00	225.00	218.00	218.00	164.58	880
2021-12-29	210.00	210.00	210.00	210.00	158.54	330
2021-12-14	220.33	220.33	219.33	219.33	165.58	110

← NewerPage 13 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.