Tandlianwala Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 335.00 | 337.50 | 300.00 | 306.32 | 306.32 | 1,035 |
| 2026-04-22 | 340.00 | 350.98 | 330.00 | 332.60 | 332.60 | 274 |
| 2026-04-21 | 355.01 | 355.11 | 335.00 | 352.95 | 352.95 | 1,777 |
| 2026-04-20 | 320.00 | 352.53 | 318.00 | 352.53 | 352.53 | 2,295 |
| 2026-04-17 | 304.99 | 330.00 | 300.01 | 320.48 | 320.48 | 7,587 |
| 2026-04-16 | 285.00 | 300.00 | 285.00 | 300.00 | 300.00 | 2,484 |
| 2026-04-15 | 305.00 | 307.00 | 295.00 | 296.00 | 296.00 | 2,316 |
| 2026-04-14 | 295.01 | 322.00 | 283.36 | 293.89 | 293.89 | 2,570 |
| 2026-04-13 | 329.00 | 333.00 | 303.00 | 314.80 | 314.80 | 266 |
| 2026-04-10 | 290.00 | 315.00 | 275.00 | 310.01 | 310.01 | 3,746 |
| 2026-04-09 | 300.00 | 309.99 | 280.01 | 290.27 | 290.27 | 155 |
| 2026-04-08 | 295.00 | 300.00 | 261.01 | 299.89 | 299.89 | 2,281 |
| 2026-04-07 | 266.70 | 288.99 | 266.70 | 287.96 | 287.96 | 497 |
| 2026-04-06 | 257.10 | 282.75 | 257.10 | 277.11 | 277.11 | 949 |
| 2026-04-03 | 236.07 | 259.59 | 220.10 | 257.10 | 257.10 | 226 |
| 2026-04-02 | 210.26 | 245.60 | 210.10 | 236.07 | 236.07 | 154 |
| 2026-04-01 | 230.28 | 252.70 | 220.00 | 230.90 | 230.90 | 162 |
| 2026-03-31 | 240.00 | 245.00 | 240.00 | 240.01 | 240.01 | 214 |
| 2026-03-30 | 212.00 | 231.22 | 191.01 | 229.86 | 229.86 | 1,131 |
| 2026-03-27 | 229.00 | 229.00 | 200.01 | 210.20 | 210.20 | 23 |
| 2026-03-26 | 212.00 | 212.00 | 210.00 | 210.20 | 210.20 | 6 |
| 2026-03-25 | 217.50 | 225.00 | 210.20 | 210.20 | 210.20 | 6 |
| 2026-03-24 | 207.90 | 218.80 | 207.90 | 210.20 | 210.20 | 142 |
| 2026-03-19 | 228.00 | 228.00 | 200.00 | 206.59 | 206.59 | 146 |
| 2026-03-18 | 240.00 | 240.00 | 210.00 | 215.15 | 215.15 | 365 |
| 2026-03-17 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | 12 |
| 2026-03-16 | 221.00 | 231.00 | 214.00 | 231.00 | 231.00 | 58 |
| 2026-03-13 | 213.00 | 233.24 | 213.00 | 231.00 | 231.00 | 1,216 |
| 2026-03-12 | 210.50 | 250.00 | 210.50 | 212.04 | 212.04 | 516 |
| 2026-03-10 | 237.80 | 261.00 | 214.00 | 229.78 | 229.78 | 1,807 |
| 2026-03-09 | 236.00 | 240.00 | 225.00 | 237.70 | 237.70 | 4,339 |
| 2026-03-06 | 200.00 | 220.01 | 200.00 | 218.66 | 218.66 | 3,359 |
| 2026-03-05 | 200.00 | 200.10 | 200.00 | 200.01 | 200.01 | 272 |
| 2026-03-04 | 200.00 | 200.64 | 200.00 | 200.64 | 200.64 | 112 |
| 2026-03-03 | 182.00 | 200.64 | 181.11 | 200.64 | 200.64 | 27 |
| 2026-03-02 | 182.00 | 200.64 | 182.00 | 200.64 | 200.64 | 2 |
| 2026-02-27 | 200.64 | 200.64 | 200.64 | 200.64 | 200.64 | 12 |
| 2026-02-26 | 200.01 | 206.99 | 200.00 | 200.64 | 200.64 | 220 |
| 2026-02-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,132 |
| 2026-02-24 | 215.49 | 215.49 | 182.50 | 200.00 | 200.00 | 1,131 |
| 2026-02-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 517 |
| 2026-02-20 | 180.11 | 200.00 | 180.00 | 200.00 | 200.00 | 252 |
| 2026-02-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,375 |
| 2026-02-18 | 185.01 | 203.00 | 185.01 | 200.00 | 200.00 | 580 |
| 2026-02-17 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1 |
| 2026-02-16 | 187.50 | 203.00 | 182.70 | 203.00 | 203.00 | 48 |
| 2026-02-13 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 3,255 |
| 2026-02-12 | 214.00 | 214.00 | 196.00 | 203.49 | 203.49 | 112 |
| 2026-02-11 | 200.03 | 208.00 | 200.00 | 203.49 | 203.49 | 2,751 |
| 2026-02-10 | 214.99 | 214.99 | 200.03 | 200.03 | 200.03 | 54 |
| 2026-02-09 | 211.00 | 211.00 | 192.00 | 200.03 | 200.03 | 1,509 |
| 2026-02-06 | 221.00 | 221.00 | 192.00 | 192.88 | 192.88 | 828 |
| 2026-02-04 | 172.00 | 205.00 | 172.00 | 204.50 | 204.50 | 4,661 |
| 2026-02-03 | 190.05 | 199.99 | 190.00 | 190.00 | 190.00 | 525 |
| 2026-02-02 | 199.30 | 207.00 | 190.00 | 190.96 | 190.96 | 256 |
| 2026-01-30 | 193.50 | 214.00 | 183.15 | 199.30 | 199.30 | 330 |
| 2026-01-29 | 190.00 | 205.00 | 189.05 | 195.79 | 195.79 | 1,328 |
| 2026-01-28 | 214.00 | 214.00 | 189.01 | 193.64 | 193.64 | 1,299 |
| 2026-01-27 | 225.00 | 228.00 | 199.00 | 202.49 | 202.49 | 2,059 |
| 2026-01-26 | 212.00 | 221.09 | 212.00 | 221.09 | 221.09 | 33 |
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.