Tandlianwala Sugar Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	99.730	99.730	99.730	99.730	99.730	300
2022-08-24	96.670	96.670	89.930	92.780	92.780	200
2022-08-18	91.000	91.000	89.930	89.930	89.930	100
2022-08-16	96.670	96.670	89.930	89.930	89.930	100
2022-08-15	96.490	96.490	89.930	89.930	89.930	100
2022-08-12	91.400	91.400	87.000	89.930	89.930	1,300
2022-08-11	86.250	91.400	85.030	85.030	85.030	200
2022-08-10	91.400	91.400	85.030	85.030	85.030	600
2022-08-05	85.030	85.030	85.030	85.030	85.030	500
2022-08-03	97.820	97.820	91.000	91.000	91.000	200
2022-08-02	90.020	97.820	90.020	91.000	91.000	200
2022-07-29	97.820	97.820	91.000	91.000	91.000	100
2022-07-25	91.000	91.000	91.000	91.000	91.000	600
2022-07-22	95.100	95.100	95.100	95.100	95.100	300
2022-07-21	101.02	101.50	101.02	101.14	101.14	400
2022-07-20	102.01	108.40	101.02	108.40	108.40	200
2022-07-19	108.50	108.50	108.02	108.40	108.40	500
2022-07-18	122.20	122.20	116.70	116.70	116.70	500
2022-07-15	120.25	139.50	120.25	126.12	126.12	5,900
2022-07-05	123.95	134.00	123.95	134.00	134.00	100
2022-07-01	137.00	137.00	136.00	136.50	136.50	200
2022-06-21	138.99	138.99	138.00	138.50	138.50	200
2022-06-03	121.31	131.14	121.31	131.14	131.14	100
2022-05-26	131.28	131.28	131.00	131.14	131.14	200
2022-05-24	115.62	124.99	115.62	124.99	124.99	100
2022-05-20	124.99	124.99	124.99	124.99	124.99	500
2022-05-18	119.40	119.40	119.40	119.40	119.40	300
2022-05-17	112.99	112.99	112.99	112.99	112.99	300
2022-05-16	100.00	107.50	100.00	107.17	107.17	600
2022-05-13	100.00	100.00	100.00	100.00	100.00	1,000
2022-05-11	100.00	100.00	100.00	100.00	100.00	1,000
2022-05-10	100.10	102.00	100.00	100.00	100.00	1,300
2022-05-09	105.10	105.10	105.10	105.10	105.10	300
2022-05-06	110.56	110.56	110.56	110.56	110.56	300
2022-04-26	119.20	119.20	119.18	119.18	119.18	1,100
2022-04-25	119.20	128.84	119.20	128.84	128.84	100
2022-04-21	120.00	128.84	120.00	128.84	128.84	100
2022-04-19	120.20	128.84	120.20	128.84	128.84	200
2022-04-18	128.97	128.97	128.70	128.84	128.84	200
2022-04-15	119.00	121.48	119.00	121.48	121.48	1,100
2022-04-13	113.01	113.01	113.01	113.01	113.01	300
2022-04-12	120.27	120.27	120.25	120.26	120.26	300
2022-04-07	121.01	130.00	121.01	130.00	130.00	100
2022-04-06	120.50	130.00	120.50	130.00	130.00	200
2022-03-30	120.09	130.00	120.00	130.00	130.00	1,100
2022-03-29	129.21	129.21	129.21	129.21	129.21	700
2022-03-18	142.99	142.99	142.90	142.95	142.95	200
2022-03-02	134.05	134.05	134.03	134.03	134.03	100
2022-03-01	136.00	136.00	134.03	134.03	134.03	100
2022-02-22	144.89	144.89	144.89	144.89	144.89	200
2022-02-17	135.88	136.00	135.88	135.94	135.94	300
2022-02-16	146.89	146.89	146.89	146.89	146.89	200
2022-02-14	146.89	146.90	139.99	139.99	139.99	500
2022-02-11	147.62	147.62	128.11	138.90	138.90	1,000
2022-02-10	133.00	139.49	133.00	137.33	137.33	300
2022-02-09	131.99	132.90	131.99	132.45	132.45	300
2022-02-08	120.12	125.55	120.11	123.63	123.63	800
2022-02-03	125.01	125.01	125.01	125.01	125.01	200
2022-01-31	124.01	134.00	124.01	134.00	134.00	100
2022-01-24	134.00	134.00	134.00	134.00	134.00	500

← NewerPage 11 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.