Suraj Cotton Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 127.10 | 130.47 | 126.70 | 130.47 | 112.24 | 5,678 |
| 2024-08-16 | 128.50 | 128.50 | 118.61 | 118.61 | 102.04 | 21 |
| 2024-08-15 | 128.00 | 128.00 | 118.61 | 118.61 | 102.04 | 33 |
| 2024-08-13 | 127.69 | 127.69 | 118.61 | 118.61 | 102.04 | 1 |
| 2024-08-12 | 127.70 | 127.70 | 118.61 | 118.61 | 102.04 | 1 |
| 2024-08-08 | 128.80 | 128.80 | 118.61 | 118.61 | 102.04 | 50 |
| 2024-08-06 | 119.01 | 119.02 | 118.61 | 118.61 | 102.04 | 7 |
| 2024-08-05 | 128.95 | 128.95 | 118.61 | 118.61 | 102.04 | 20 |
| 2024-08-02 | 123.95 | 123.95 | 118.61 | 118.61 | 102.04 | 52 |
| 2024-08-01 | 131.00 | 137.91 | 112.85 | 118.61 | 102.04 | 11,683 |
| 2024-07-31 | 120.00 | 125.37 | 120.00 | 125.37 | 107.85 | 1,420 |
| 2024-07-30 | 132.00 | 132.00 | 111.95 | 113.97 | 98.044 | 1,406 |
| 2024-07-29 | 131.30 | 131.30 | 111.50 | 120.02 | 103.25 | 105 |
| 2024-07-26 | 131.00 | 131.00 | 120.02 | 120.02 | 103.25 | 1 |
| 2024-07-25 | 120.02 | 136.50 | 120.00 | 120.02 | 103.25 | 1,001 |
| 2024-07-24 | 137.85 | 137.85 | 130.06 | 130.06 | 111.89 | 1 |
| 2024-07-23 | 137.90 | 137.90 | 130.06 | 130.06 | 111.89 | 1 |
| 2024-07-22 | 138.90 | 138.90 | 130.06 | 130.06 | 111.89 | 1 |
| 2024-07-19 | 135.99 | 135.99 | 130.06 | 130.06 | 111.89 | 1 |
| 2024-07-18 | 136.95 | 136.95 | 130.06 | 130.06 | 111.89 | 1 |
| 2024-07-15 | 139.90 | 139.90 | 130.06 | 130.06 | 111.89 | 1 |
| 2024-07-12 | 139.89 | 139.89 | 130.06 | 130.06 | 111.89 | 1 |
| 2024-07-11 | 138.95 | 138.95 | 130.06 | 130.06 | 111.89 | 1 |
| 2024-07-10 | 140.00 | 140.00 | 130.00 | 130.06 | 111.89 | 243 |
| 2024-07-09 | 131.01 | 139.98 | 131.01 | 133.21 | 114.59 | 2 |
| 2024-07-08 | 140.00 | 140.00 | 133.21 | 133.21 | 114.59 | 2 |
| 2024-07-05 | 139.00 | 139.00 | 133.21 | 133.21 | 114.59 | 1 |
| 2024-07-03 | 139.77 | 139.77 | 133.21 | 133.21 | 114.59 | 1 |
| 2024-06-28 | 133.16 | 139.60 | 133.00 | 133.21 | 114.59 | 558 |
| 2024-06-27 | 132.11 | 133.03 | 132.11 | 133.03 | 114.44 | 12 |
| 2024-06-26 | 133.01 | 137.00 | 133.00 | 133.03 | 114.44 | 940 |
| 2024-06-25 | 140.00 | 142.00 | 137.00 | 140.10 | 120.52 | 2,912 |
| 2024-06-24 | 132.11 | 135.88 | 132.11 | 135.58 | 116.63 | 37 |
| 2024-06-21 | 133.00 | 135.58 | 133.00 | 135.58 | 116.63 | 89 |
| 2024-06-20 | 135.00 | 135.58 | 131.15 | 135.58 | 116.63 | 81 |
| 2024-06-14 | 131.00 | 145.00 | 130.30 | 135.58 | 116.63 | 11 |
| 2024-06-13 | 142.00 | 142.00 | 130.01 | 135.58 | 116.63 | 334 |
| 2024-06-12 | 138.30 | 138.30 | 133.99 | 133.99 | 115.27 | 1 |
| 2024-06-11 | 140.00 | 140.00 | 130.00 | 133.99 | 115.27 | 7 |
| 2024-06-10 | 142.00 | 142.00 | 130.00 | 133.99 | 115.27 | 2,001 |
| 2024-06-07 | 148.00 | 148.00 | 137.18 | 137.18 | 118.01 | 125 |
| 2024-06-06 | 142.00 | 142.00 | 132.00 | 137.18 | 118.01 | 156 |
| 2024-06-05 | 143.00 | 143.00 | 130.00 | 137.18 | 118.01 | 4,558 |
| 2024-06-04 | 143.00 | 143.00 | 132.89 | 132.89 | 114.32 | 141 |
| 2024-06-03 | 143.00 | 143.00 | 131.00 | 132.89 | 114.32 | 39,148 |
| 2024-05-31 | 142.99 | 142.99 | 132.89 | 132.89 | 114.32 | 12 |
| 2024-05-30 | 143.00 | 143.00 | 132.89 | 132.89 | 114.32 | 2 |
| 2024-05-29 | 137.00 | 137.00 | 130.00 | 132.89 | 114.32 | 101 |
| 2024-05-27 | 137.00 | 138.66 | 130.00 | 132.89 | 114.32 | 308 |
| 2024-05-24 | 145.00 | 145.00 | 125.70 | 128.39 | 110.45 | 382 |
| 2024-05-23 | 137.99 | 138.99 | 132.00 | 135.88 | 116.89 | 834 |
| 2024-05-22 | 139.00 | 139.00 | 131.00 | 131.00 | 112.69 | 1,400 |
| 2024-05-21 | 145.75 | 145.75 | 125.43 | 130.86 | 112.57 | 1,568 |
| 2024-05-20 | 135.00 | 135.60 | 116.68 | 135.60 | 116.65 | 2,548 |
| 2024-05-17 | 131.50 | 131.50 | 126.00 | 126.14 | 108.51 | 302 |
| 2024-05-16 | 136.00 | 136.00 | 129.00 | 130.00 | 111.83 | 730 |
| 2024-05-15 | 138.85 | 138.85 | 130.00 | 130.90 | 112.61 | 419 |
| 2024-05-14 | 125.00 | 135.00 | 125.00 | 129.18 | 111.13 | 421 |
| 2024-05-13 | 135.00 | 135.00 | 125.77 | 125.77 | 108.19 | 11 |
| 2024-05-10 | 133.99 | 134.99 | 121.18 | 125.77 | 108.19 | 252 |
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.