Tandlianwala Sugar Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	60.840	60.840	60.840	60.840	60.840	1,500
2023-02-02	56.600	56.600	56.600	56.600	56.600	500
2023-02-01	65.560	65.560	61.090	61.090	61.090	500
2023-01-27	62.460	62.460	58.100	58.100	58.100	500
2023-01-17	56.650	56.650	56.650	56.650	56.650	500
2023-01-16	60.450	60.450	60.450	60.450	60.450	500
2023-01-10	65.000	65.000	65.000	65.000	65.000	500
2023-01-09	67.400	67.400	67.400	67.400	67.400	500
2023-01-04	72.810	72.810	72.810	72.810	72.810	500
2023-01-03	78.700	78.700	78.700	78.700	78.700	500
2022-12-30	84.990	84.990	84.990	84.990	84.990	300
2022-12-28	81.860	81.860	81.860	81.860	81.860	1,600
2022-12-27	88.490	88.490	88.490	88.490	88.490	300
2022-12-26	80.250	85.640	80.230	85.640	85.640	800
2022-12-23	82.470	89.890	82.000	86.730	86.730	1,400
2022-12-20	80.600	86.880	80.600	86.880	86.880	300
2022-12-19	86.820	87.000	86.820	86.880	86.880	400
2022-12-16	86.000	93.850	83.150	93.850	93.850	700
2022-12-15	89.890	89.890	89.890	89.890	89.890	300
2022-12-14	87.000	87.000	83.250	85.760	85.760	700
2022-12-09	89.950	89.950	89.890	89.940	89.940	400
2022-12-08	84.980	84.980	84.480	84.860	84.860	400
2022-12-07	80.000	80.000	80.000	80.000	80.000	3,200
2022-12-06	73.500	80.740	73.500	74.420	74.420	1,600
2022-12-02	75.020	75.200	75.020	75.110	75.110	400
2022-11-28	79.200	79.200	79.200	79.200	79.200	100
2022-11-25	79.020	79.200	79.020	79.110	79.110	400
2022-11-24	81.000	83.270	81.000	83.270	83.270	100
2022-11-23	82.990	83.850	82.000	83.270	83.270	800
2022-11-22	81.400	81.400	78.720	78.720	78.720	200
2022-11-21	77.500	78.720	77.500	78.720	78.720	200
2022-11-16	80.000	80.000	77.020	78.720	78.720	500
2022-11-15	90.000	90.000	81.290	81.290	81.290	8,600
2022-11-14	90.000	90.000	87.880	87.880	87.880	2,100
2022-11-11	98.000	100.00	95.000	95.000	95.000	2,100
2022-11-10	102.32	103.00	102.32	102.66	102.66	400
2022-11-07	117.94	117.94	117.94	117.94	117.94	300
2022-11-04	130.90	130.90	127.50	127.50	127.50	2,800
2022-11-01	113.16	122.33	113.16	122.33	122.33	100
2022-10-26	128.35	128.35	128.35	128.35	128.35	200
2022-10-24	110.45	119.40	110.45	119.40	119.40	200
2022-10-19	110.50	119.40	110.50	119.40	119.40	100
2022-10-10	119.40	119.40	119.40	119.40	119.40	300
2022-10-07	116.80	116.80	116.80	116.80	116.80	300
2022-10-06	111.95	111.95	98.000	108.98	108.98	800
2022-10-05	104.65	104.65	104.65	104.65	104.65	300
2022-10-04	97.480	97.490	97.480	97.480	97.480	400
2022-10-03	90.990	91.500	90.990	91.330	91.330	1,800
2022-09-30	89.900	91.080	85.120	85.120	85.120	700
2022-09-29	84.000	87.900	82.120	84.740	84.740	700
2022-09-19	83.010	83.990	80.110	81.780	81.780	500
2022-09-07	83.350	83.350	83.350	83.350	83.350	800
2022-09-06	86.010	89.500	86.000	86.020	86.020	1,600
2022-09-05	90.030	90.100	88.850	89.300	89.300	900
2022-09-02	96.050	96.050	96.050	96.050	96.050	800
2022-09-01	102.59	104.00	102.59	103.67	103.67	600
2022-08-31	119.80	119.80	110.90	110.90	110.90	800
2022-08-30	123.58	123.58	107.50	119.89	119.89	1,800
2022-08-29	114.98	115.24	114.98	115.24	115.24	1,400
2022-08-26	107.20	107.20	107.20	107.20	107.20	300

← NewerPage 10 of 12 · 686 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.