Suraj Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 133.00 | 134.00 | 131.12 | 132.28 | 118.46 | 10,821 |
| 2025-08-04 | 132.00 | 133.99 | 130.25 | 133.00 | 119.10 | 29,543 |
| 2025-08-01 | 135.50 | 135.50 | 129.80 | 131.75 | 117.98 | 27,376 |
| 2025-07-31 | 136.99 | 137.20 | 132.00 | 134.76 | 120.68 | 19,663 |
| 2025-07-30 | 138.00 | 138.00 | 131.10 | 134.48 | 120.43 | 20,911 |
| 2025-07-29 | 140.00 | 140.00 | 135.26 | 135.67 | 121.49 | 60,269 |
| 2025-07-28 | 139.89 | 143.84 | 137.10 | 139.56 | 124.98 | 235,134 |
| 2025-07-25 | 135.90 | 139.00 | 135.00 | 136.04 | 121.83 | 27,393 |
| 2025-07-24 | 139.97 | 139.97 | 134.00 | 135.38 | 121.24 | 76,156 |
| 2025-07-23 | 141.99 | 141.99 | 136.50 | 137.64 | 123.26 | 19,758 |
| 2025-07-22 | 137.80 | 141.99 | 136.00 | 140.00 | 125.37 | 121,173 |
| 2025-07-21 | 134.62 | 138.80 | 130.00 | 137.80 | 123.40 | 92,381 |
| 2025-07-18 | 144.00 | 144.00 | 131.25 | 134.62 | 120.55 | 126,038 |
| 2025-07-17 | 148.40 | 148.40 | 142.00 | 143.04 | 128.09 | 99,851 |
| 2025-07-16 | 137.00 | 152.00 | 136.12 | 149.32 | 133.72 | 446,939 |
| 2025-07-15 | 150.40 | 152.99 | 135.22 | 139.84 | 125.23 | 147,756 |
| 2025-07-14 | 155.00 | 157.00 | 147.10 | 149.91 | 134.25 | 214,727 |
| 2025-07-11 | 161.30 | 161.30 | 150.00 | 152.77 | 136.81 | 1,256,056 |
| 2025-07-10 | 146.64 | 146.64 | 146.64 | 146.64 | 131.32 | 159,212 |
| 2025-07-09 | 121.40 | 133.31 | 121.40 | 133.31 | 119.38 | 651,946 |
| 2025-07-08 | 122.94 | 123.00 | 120.56 | 121.19 | 108.53 | 96,775 |
| 2025-07-07 | 122.00 | 129.00 | 121.00 | 122.67 | 109.85 | 239,056 |
| 2025-07-04 | 119.75 | 120.95 | 118.00 | 118.25 | 105.89 | 64,043 |
| 2025-07-03 | 122.50 | 124.50 | 119.00 | 119.91 | 107.38 | 49,816 |
| 2025-07-02 | 117.50 | 127.48 | 117.00 | 121.84 | 109.11 | 186,911 |
| 2025-07-01 | 118.00 | 118.05 | 116.25 | 116.75 | 104.55 | 17,344 |
| 2025-06-30 | 118.50 | 119.00 | 117.00 | 117.86 | 105.55 | 84,330 |
| 2025-06-27 | 118.10 | 120.00 | 115.01 | 116.60 | 104.42 | 62,861 |
| 2025-06-26 | 113.01 | 124.00 | 113.01 | 117.75 | 105.45 | 57,246 |
| 2025-06-25 | 115.99 | 115.99 | 112.20 | 114.15 | 102.22 | 10,170 |
| 2025-06-24 | 110.00 | 114.00 | 110.00 | 114.00 | 102.09 | 4,361 |
| 2025-06-23 | 113.00 | 116.40 | 108.03 | 110.39 | 98.856 | 17,400 |
| 2025-06-20 | 105.00 | 118.90 | 105.00 | 114.80 | 102.81 | 30,809 |
| 2025-06-19 | 118.00 | 118.00 | 114.55 | 114.76 | 102.77 | 12,459 |
| 2025-06-18 | 116.00 | 118.90 | 114.00 | 115.10 | 103.07 | 27,828 |
| 2025-06-17 | 116.89 | 117.00 | 115.70 | 115.98 | 103.86 | 15,702 |
| 2025-06-16 | 115.20 | 117.00 | 114.02 | 116.59 | 104.41 | 8,082 |
| 2025-06-13 | 113.10 | 116.49 | 112.02 | 114.52 | 102.55 | 19,226 |
| 2025-06-12 | 111.51 | 116.90 | 110.01 | 115.00 | 102.98 | 23,943 |
| 2025-06-11 | 116.00 | 116.90 | 111.00 | 111.18 | 99.564 | 22,280 |
| 2025-06-10 | 116.00 | 116.00 | 113.00 | 115.53 | 103.46 | 5,738 |
| 2025-06-05 | 117.20 | 118.00 | 114.00 | 116.31 | 104.16 | 6,871 |
| 2025-06-04 | 118.00 | 118.00 | 116.50 | 117.21 | 104.96 | 8,166 |
| 2025-06-03 | 119.80 | 119.80 | 117.01 | 117.55 | 105.27 | 14,994 |
| 2025-06-02 | 118.00 | 121.99 | 117.25 | 117.81 | 105.50 | 58,627 |
| 2025-05-30 | 119.00 | 120.00 | 116.00 | 116.25 | 104.10 | 17,201 |
| 2025-05-29 | 121.00 | 121.00 | 117.20 | 118.00 | 105.67 | 23,749 |
| 2025-05-27 | 125.99 | 125.99 | 115.11 | 117.92 | 105.60 | 32,881 |
| 2025-05-26 | 126.00 | 129.89 | 123.03 | 124.08 | 111.12 | 64,071 |
| 2025-05-23 | 125.58 | 125.59 | 115.00 | 125.59 | 112.47 | 344,535 |
| 2025-05-22 | 107.99 | 114.17 | 107.99 | 114.17 | 102.24 | 145,653 |
| 2025-05-21 | 102.00 | 103.99 | 100.00 | 103.79 | 92.946 | 23,761 |
| 2025-05-20 | 109.99 | 111.48 | 100.50 | 101.00 | 90.447 | 15,114 |
| 2025-05-19 | 110.99 | 110.99 | 101.00 | 103.29 | 92.498 | 11,654 |
| 2025-05-16 | 115.00 | 115.00 | 99.900 | 105.68 | 94.638 | 17,778 |
| 2025-05-15 | 114.00 | 114.00 | 110.90 | 111.00 | 99.402 | 20,422 |
| 2025-05-14 | 112.10 | 123.31 | 111.00 | 114.86 | 102.86 | 6,180 |
| 2025-05-13 | 112.10 | 120.00 | 112.10 | 112.10 | 100.39 | 1,312 |
| 2025-05-12 | 112.00 | 123.00 | 112.00 | 119.12 | 106.67 | 476 |
| 2025-05-09 | 132.99 | 133.00 | 123.14 | 123.14 | 110.27 | 15 |
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.