Suraj Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | 132.00 | 138.00 | 127.00 | 127.37 | 114.06 | 34 |
| 2024-12-12 | 132.00 | 132.00 | 127.37 | 127.37 | 114.06 | 21 |
| 2024-12-11 | 131.99 | 132.00 | 127.37 | 127.37 | 114.06 | 166 |
| 2024-12-10 | 125.51 | 134.00 | 123.00 | 127.37 | 114.06 | 335 |
| 2024-12-09 | 127.00 | 129.00 | 127.00 | 128.03 | 114.65 | 702 |
| 2024-12-06 | 132.00 | 132.00 | 126.09 | 126.09 | 112.92 | 46 |
| 2024-12-05 | 130.00 | 132.00 | 125.00 | 126.09 | 112.92 | 649 |
| 2024-12-04 | 132.00 | 132.00 | 128.00 | 128.61 | 115.17 | 256 |
| 2024-12-02 | 132.80 | 132.80 | 128.99 | 129.00 | 115.52 | 486 |
| 2024-11-29 | 116.00 | 128.90 | 116.00 | 121.85 | 109.12 | 445 |
| 2024-11-28 | 124.00 | 128.90 | 120.50 | 124.00 | 111.04 | 8 |
| 2024-11-27 | 128.90 | 128.90 | 124.00 | 124.00 | 111.04 | 56 |
| 2024-11-26 | 117.00 | 124.00 | 117.00 | 124.00 | 111.04 | 2 |
| 2024-11-25 | 121.00 | 129.90 | 121.00 | 124.00 | 111.04 | 66 |
| 2024-11-21 | 130.00 | 130.00 | 124.00 | 124.00 | 111.04 | 4 |
| 2024-11-20 | 124.00 | 124.00 | 124.00 | 124.00 | 111.04 | 26 |
| 2024-11-19 | 124.00 | 124.00 | 124.00 | 124.00 | 111.04 | 5 |
| 2024-11-18 | 120.01 | 124.00 | 120.01 | 124.00 | 111.04 | 241 |
| 2024-11-15 | 129.00 | 129.00 | 123.68 | 123.68 | 110.76 | 78 |
| 2024-11-14 | 128.89 | 128.90 | 120.01 | 123.68 | 110.76 | 409 |
| 2024-11-13 | 116.00 | 121.50 | 116.00 | 121.10 | 108.45 | 1,999 |
| 2024-11-12 | 130.00 | 130.00 | 119.01 | 121.04 | 108.39 | 66 |
| 2024-11-11 | 129.90 | 129.90 | 121.00 | 121.04 | 108.39 | 406 |
| 2024-11-08 | 111.00 | 128.99 | 111.00 | 120.75 | 108.13 | 57 |
| 2024-11-07 | 122.00 | 122.00 | 120.00 | 120.75 | 108.13 | 330 |
| 2024-11-06 | 125.00 | 130.00 | 114.00 | 120.02 | 107.48 | 1,268 |
| 2024-11-05 | 112.13 | 120.00 | 111.11 | 120.00 | 107.46 | 1,005 |
| 2024-11-04 | 125.00 | 131.99 | 110.00 | 112.13 | 100.41 | 101,213 |
| 2024-10-31 | 131.50 | 131.50 | 112.00 | 120.26 | 107.69 | 3 |
| 2024-10-28 | 120.00 | 129.98 | 120.00 | 120.26 | 107.69 | 379 |
| 2024-10-25 | 121.99 | 121.99 | 120.00 | 120.00 | 107.46 | 1,020 |
| 2024-10-24 | 132.00 | 132.00 | 121.99 | 121.99 | 109.24 | 8 |
| 2024-10-23 | 121.00 | 121.99 | 121.00 | 121.99 | 109.24 | 150 |
| 2024-10-22 | 133.90 | 133.90 | 121.99 | 121.99 | 109.24 | 11 |
| 2024-10-21 | 132.99 | 132.99 | 121.99 | 121.99 | 109.24 | 13 |
| 2024-10-17 | 130.00 | 130.00 | 126.99 | 126.99 | 109.24 | 52 |
| 2024-10-15 | 135.00 | 135.00 | 115.00 | 126.99 | 109.24 | 5 |
| 2024-10-14 | 134.00 | 134.00 | 115.00 | 126.99 | 109.24 | 33 |
| 2024-10-09 | 126.99 | 131.00 | 117.06 | 126.99 | 109.24 | 200 |
| 2024-10-07 | 130.90 | 130.90 | 126.99 | 126.99 | 109.24 | 3 |
| 2024-10-03 | 129.10 | 129.10 | 125.00 | 126.99 | 109.24 | 102 |
| 2024-10-02 | 133.00 | 133.00 | 126.99 | 126.99 | 109.24 | 30 |
| 2024-10-01 | 138.80 | 138.80 | 120.00 | 126.99 | 109.24 | 19 |
| 2024-09-27 | 126.99 | 126.99 | 126.99 | 126.99 | 109.24 | 500 |
| 2024-09-26 | 132.90 | 132.90 | 114.50 | 126.20 | 108.56 | 632 |
| 2024-09-23 | 134.00 | 134.00 | 127.00 | 127.00 | 109.25 | 746 |
| 2024-09-20 | 135.50 | 135.50 | 125.00 | 125.03 | 107.56 | 6 |
| 2024-09-19 | 125.00 | 134.00 | 125.00 | 125.03 | 107.56 | 13 |
| 2024-09-18 | 125.03 | 134.00 | 125.03 | 125.03 | 107.56 | 16 |
| 2024-09-16 | 125.01 | 130.00 | 125.01 | 125.03 | 107.56 | 586 |
| 2024-09-12 | 130.00 | 133.32 | 130.00 | 133.32 | 114.69 | 2 |
| 2024-09-10 | 126.50 | 137.90 | 126.50 | 133.32 | 114.69 | 3 |
| 2024-09-09 | 125.50 | 133.32 | 125.50 | 133.32 | 114.69 | 94 |
| 2024-09-03 | 145.90 | 145.90 | 133.32 | 133.32 | 114.69 | 111 |
| 2024-09-02 | 125.40 | 133.32 | 125.10 | 133.32 | 114.69 | 101 |
| 2024-08-30 | 135.00 | 135.00 | 133.32 | 133.32 | 114.69 | 20 |
| 2024-08-29 | 138.00 | 138.00 | 133.32 | 133.32 | 114.69 | 1 |
| 2024-08-23 | 133.30 | 133.32 | 133.30 | 133.32 | 114.69 | 20 |
| 2024-08-22 | 133.30 | 133.32 | 124.00 | 133.32 | 114.69 | 116 |
| 2024-08-21 | 120.02 | 139.00 | 120.00 | 133.32 | 114.69 | 6,543 |
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.