Tandlianwala Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 663.01 | 679.00 | 625.00 | 633.04 | 633.04 | 363 |
| 2026-07-22 | 630.00 | 698.00 | 630.00 | 661.89 | 661.89 | 820 |
| 2026-07-21 | 718.00 | 718.00 | 653.01 | 662.07 | 662.07 | 678 |
| 2026-07-20 | 645.00 | 730.00 | 630.11 | 670.92 | 670.92 | 317 |
| 2026-07-17 | 700.03 | 739.99 | 695.00 | 699.25 | 699.25 | 610 |
| 2026-07-16 | 675.00 | 720.00 | 675.00 | 703.52 | 703.52 | 568 |
| 2026-07-15 | 745.00 | 745.00 | 718.00 | 722.03 | 722.03 | 398 |
| 2026-07-14 | 656.00 | 745.00 | 656.00 | 717.50 | 717.50 | 2,147 |
| 2026-07-13 | 666.00 | 739.99 | 666.00 | 695.59 | 695.59 | 726 |
| 2026-07-10 | 720.00 | 740.00 | 651.00 | 728.76 | 728.76 | 2,789 |
| 2026-07-09 | 745.00 | 745.00 | 700.00 | 716.08 | 716.08 | 1,055 |
| 2026-07-08 | 733.00 | 798.50 | 729.11 | 743.49 | 743.49 | 4,484 |
| 2026-07-07 | 895.00 | 895.00 | 809.92 | 809.92 | 809.92 | 13,166 |
| 2026-07-06 | 913.00 | 949.00 | 819.17 | 899.91 | 899.91 | 5,271 |
| 2026-07-03 | 890.00 | 913.21 | 864.99 | 910.19 | 910.19 | 7,858 |
| 2026-07-02 | 830.19 | 830.19 | 800.50 | 830.19 | 830.19 | 5,068 |
| 2026-07-01 | 699.00 | 754.72 | 699.00 | 754.72 | 754.72 | 3,058 |
| 2026-06-30 | 637.68 | 701.45 | 637.68 | 686.11 | 686.11 | 1,732 |
| 2026-06-29 | 598.00 | 642.03 | 597.99 | 637.68 | 637.68 | 2,349 |
| 2026-06-24 | 540.00 | 587.41 | 485.02 | 583.66 | 583.66 | 3,764 |
| 2026-06-23 | 487.70 | 536.47 | 486.00 | 534.01 | 534.01 | 5,020 |
| 2026-06-22 | 481.00 | 507.75 | 480.01 | 487.70 | 487.70 | 169 |
| 2026-06-19 | 501.00 | 523.98 | 501.00 | 502.76 | 502.76 | 1,284 |
| 2026-06-18 | 525.00 | 532.00 | 519.00 | 526.43 | 526.43 | 648 |
| 2026-06-17 | 520.00 | 540.00 | 516.01 | 520.05 | 520.05 | 731 |
| 2026-06-16 | 564.50 | 564.50 | 515.00 | 540.00 | 540.00 | 1,983 |
| 2026-06-15 | 561.00 | 589.00 | 552.38 | 563.71 | 563.71 | 2,512 |
| 2026-06-12 | 564.34 | 564.34 | 530.00 | 552.38 | 552.38 | 5,578 |
| 2026-06-11 | 510.00 | 513.04 | 497.50 | 513.04 | 513.04 | 1,136 |
| 2026-06-10 | 410.00 | 466.40 | 410.00 | 466.40 | 466.40 | 2,572 |
| 2026-06-09 | 399.00 | 424.00 | 382.00 | 424.00 | 424.00 | 13,113 |
| 2026-06-08 | 390.00 | 397.00 | 384.00 | 385.45 | 385.45 | 225 |
| 2026-06-05 | 400.00 | 404.89 | 385.00 | 385.55 | 385.55 | 710 |
| 2026-06-04 | 405.00 | 407.50 | 391.00 | 405.22 | 405.22 | 185 |
| 2026-06-03 | 409.00 | 419.80 | 362.01 | 409.48 | 409.48 | 425 |
| 2026-06-02 | 381.00 | 402.00 | 381.00 | 401.20 | 401.20 | 126 |
| 2026-06-01 | 395.69 | 428.00 | 372.00 | 399.52 | 399.52 | 305 |
| 2026-05-29 | 372.70 | 399.00 | 351.00 | 395.69 | 395.69 | 304 |
| 2026-05-25 | 347.00 | 374.00 | 342.01 | 372.70 | 372.70 | 276 |
| 2026-05-22 | 344.99 | 360.00 | 331.00 | 345.76 | 345.76 | 1,594 |
| 2026-05-21 | 329.29 | 329.29 | 320.25 | 328.00 | 328.00 | 244 |
| 2026-05-20 | 325.00 | 329.00 | 322.50 | 324.95 | 324.95 | 96 |
| 2026-05-19 | 333.00 | 335.00 | 315.00 | 333.85 | 333.85 | 29 |
| 2026-05-18 | 335.00 | 338.39 | 302.26 | 333.85 | 333.85 | 404 |
| 2026-05-15 | 369.98 | 369.98 | 325.00 | 327.54 | 327.54 | 1,672 |
| 2026-05-14 | 345.00 | 379.00 | 333.80 | 356.88 | 356.88 | 199 |
| 2026-05-13 | 350.00 | 380.00 | 349.01 | 370.89 | 370.89 | 1,710 |
| 2026-05-12 | 374.00 | 374.00 | 355.00 | 367.60 | 367.60 | 3,271 |
| 2026-05-11 | 326.25 | 358.00 | 326.25 | 340.00 | 340.00 | 10,442 |
| 2026-05-08 | 325.00 | 352.00 | 302.42 | 326.25 | 326.25 | 2,596 |
| 2026-05-07 | 306.00 | 353.38 | 306.00 | 336.02 | 336.02 | 314 |
| 2026-05-06 | 358.00 | 360.00 | 300.11 | 321.25 | 321.25 | 636 |
| 2026-05-05 | 305.00 | 331.23 | 300.00 | 329.53 | 329.53 | 4,972 |
| 2026-05-04 | 302.00 | 313.00 | 300.00 | 301.12 | 301.12 | 1,305 |
| 2026-04-30 | 295.00 | 302.00 | 290.00 | 294.61 | 294.61 | 2,210 |
| 2026-04-29 | 332.00 | 343.43 | 301.00 | 302.52 | 302.52 | 791 |
| 2026-04-28 | 320.00 | 344.00 | 320.00 | 324.15 | 324.15 | 357 |
| 2026-04-27 | 305.10 | 335.99 | 305.10 | 326.94 | 326.94 | 466 |
| 2026-04-24 | 302.00 | 322.00 | 300.00 | 309.38 | 309.38 | 461 |
| 2026-04-23 | 335.00 | 337.50 | 300.00 | 306.32 | 306.32 | 1,035 |
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.