Suraj Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 125.50 | 127.00 | 118.10 | 119.63 | 111.58 | 63,285 |
| 2025-10-29 | 120.00 | 124.98 | 118.00 | 123.15 | 114.87 | 22,277 |
| 2025-10-28 | 120.02 | 121.00 | 119.06 | 120.00 | 111.93 | 6,563 |
| 2025-10-27 | 120.02 | 120.02 | 119.00 | 119.92 | 111.85 | 1,563 |
| 2025-10-24 | 121.50 | 123.00 | 120.75 | 120.80 | 112.67 | 8,783 |
| 2025-10-23 | 121.00 | 123.20 | 120.00 | 122.25 | 114.03 | 12,692 |
| 2025-10-22 | 122.00 | 122.70 | 121.01 | 122.00 | 113.79 | 14,675 |
| 2025-10-21 | 124.50 | 124.85 | 121.15 | 121.96 | 113.76 | 5,277 |
| 2025-10-20 | 124.81 | 125.00 | 123.00 | 124.81 | 116.41 | 1,269 |
| 2025-10-17 | 126.00 | 127.00 | 122.06 | 124.81 | 116.41 | 7,535 |
| 2025-10-16 | 128.00 | 128.00 | 125.14 | 125.33 | 112.24 | 11,073 |
| 2025-10-15 | 126.95 | 127.98 | 126.00 | 126.89 | 113.63 | 8,127 |
| 2025-10-14 | 127.00 | 128.00 | 125.00 | 126.94 | 113.68 | 18,659 |
| 2025-10-13 | 128.00 | 128.00 | 123.30 | 126.36 | 113.16 | 7,506 |
| 2025-10-10 | 128.00 | 129.00 | 122.18 | 127.71 | 114.37 | 5,150 |
| 2025-10-09 | 129.95 | 131.98 | 127.00 | 127.61 | 114.28 | 18,927 |
| 2025-10-08 | 131.00 | 132.90 | 121.11 | 129.91 | 116.34 | 12,769 |
| 2025-10-07 | 131.00 | 133.00 | 129.62 | 130.52 | 116.88 | 6,501 |
| 2025-10-06 | 134.70 | 134.70 | 128.11 | 130.79 | 117.12 | 86,212 |
| 2025-10-03 | 135.00 | 135.95 | 132.00 | 134.42 | 120.38 | 17,251 |
| 2025-10-02 | 136.00 | 136.00 | 133.00 | 134.94 | 120.84 | 10,618 |
| 2025-10-01 | 133.98 | 139.90 | 132.00 | 135.76 | 121.58 | 50,580 |
| 2025-09-30 | 136.00 | 138.00 | 133.00 | 133.72 | 119.75 | 35,449 |
| 2025-09-29 | 139.91 | 140.00 | 135.00 | 136.51 | 122.25 | 54,367 |
| 2025-09-26 | 138.00 | 143.00 | 135.00 | 138.79 | 124.29 | 110,061 |
| 2025-09-25 | 136.28 | 138.89 | 134.01 | 136.66 | 122.38 | 18,855 |
| 2025-09-24 | 137.01 | 138.37 | 136.00 | 136.28 | 122.04 | 8,655 |
| 2025-09-23 | 139.98 | 140.00 | 135.00 | 137.30 | 122.95 | 101,764 |
| 2025-09-22 | 136.99 | 141.00 | 134.00 | 137.78 | 123.38 | 73,900 |
| 2025-09-19 | 138.79 | 138.87 | 132.02 | 136.88 | 122.58 | 18,656 |
| 2025-09-18 | 139.48 | 139.48 | 135.10 | 136.62 | 122.35 | 56,791 |
| 2025-09-17 | 138.00 | 138.75 | 134.20 | 135.86 | 121.66 | 39,122 |
| 2025-09-16 | 138.69 | 138.69 | 135.11 | 136.82 | 122.52 | 21,237 |
| 2025-09-15 | 138.00 | 139.13 | 135.00 | 135.23 | 121.10 | 21,561 |
| 2025-09-12 | 143.00 | 143.80 | 136.25 | 137.53 | 123.16 | 203,670 |
| 2025-09-11 | 130.01 | 142.79 | 130.00 | 140.50 | 125.82 | 337,210 |
| 2025-09-10 | 127.03 | 131.00 | 127.00 | 130.00 | 116.42 | 32,220 |
| 2025-09-09 | 126.10 | 130.48 | 126.10 | 128.00 | 114.63 | 3,500 |
| 2025-09-08 | 129.50 | 130.50 | 128.05 | 129.82 | 116.26 | 17,235 |
| 2025-09-05 | 127.30 | 132.00 | 124.50 | 129.76 | 116.20 | 29,289 |
| 2025-09-04 | 128.00 | 128.50 | 125.00 | 125.48 | 112.37 | 30,144 |
| 2025-09-03 | 126.01 | 129.88 | 126.01 | 128.04 | 114.66 | 16,139 |
| 2025-09-02 | 129.80 | 129.80 | 127.65 | 127.97 | 114.60 | 12,101 |
| 2025-09-01 | 129.90 | 129.90 | 128.00 | 129.05 | 115.57 | 11,503 |
| 2025-08-29 | 128.70 | 129.00 | 126.70 | 127.18 | 113.89 | 18,403 |
| 2025-08-28 | 127.52 | 129.90 | 125.05 | 128.00 | 114.63 | 4,977 |
| 2025-08-27 | 131.95 | 131.95 | 127.12 | 127.96 | 114.59 | 38,651 |
| 2025-08-26 | 130.01 | 131.99 | 129.50 | 129.60 | 116.06 | 18,049 |
| 2025-08-25 | 128.24 | 132.49 | 128.24 | 130.49 | 116.86 | 12,592 |
| 2025-08-22 | 129.00 | 132.50 | 129.00 | 130.10 | 116.51 | 42,280 |
| 2025-08-21 | 131.02 | 131.02 | 129.00 | 129.00 | 115.52 | 17,703 |
| 2025-08-20 | 131.65 | 132.00 | 128.10 | 131.43 | 117.70 | 28,112 |
| 2025-08-19 | 131.05 | 132.00 | 128.51 | 131.05 | 117.36 | 21,094 |
| 2025-08-18 | 133.00 | 133.80 | 130.10 | 132.57 | 118.72 | 11,517 |
| 2025-08-15 | 131.00 | 131.80 | 129.51 | 130.88 | 117.21 | 6,138 |
| 2025-08-13 | 129.00 | 132.90 | 128.00 | 131.17 | 117.47 | 21,115 |
| 2025-08-12 | 135.98 | 135.98 | 130.00 | 131.08 | 117.38 | 50,679 |
| 2025-08-11 | 132.00 | 135.50 | 131.00 | 134.08 | 120.07 | 55,324 |
| 2025-08-08 | 133.99 | 133.99 | 121.25 | 130.58 | 116.94 | 28,959 |
| 2025-08-07 | 131.04 | 133.00 | 130.00 | 131.06 | 117.37 | 42,676 |
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.