Tandlianwala Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 212.00 | 221.09 | 212.00 | 221.09 | 221.09 | 102 |
| 2026-01-22 | 218.00 | 241.50 | 212.15 | 221.09 | 221.09 | 218 |
| 2026-01-21 | 218.05 | 219.60 | 215.00 | 219.60 | 219.60 | 65 |
| 2026-01-20 | 219.60 | 228.00 | 218.00 | 219.60 | 219.60 | 1,602 |
| 2026-01-19 | 218.00 | 224.87 | 218.00 | 219.63 | 219.63 | 808 |
| 2026-01-16 | 200.00 | 219.00 | 195.25 | 214.20 | 214.20 | 1,685 |
| 2026-01-15 | 212.45 | 225.01 | 191.18 | 206.57 | 206.57 | 4,578 |
| 2026-01-14 | 258.72 | 258.72 | 211.68 | 212.42 | 212.42 | 24,535 |
| 2026-01-13 | 234.00 | 235.20 | 234.00 | 235.20 | 235.20 | 1,412 |
| 2026-01-12 | 194.50 | 213.82 | 180.00 | 213.82 | 213.82 | 7,320 |
| 2026-01-09 | 179.00 | 194.38 | 178.00 | 194.38 | 194.38 | 5,832 |
| 2026-01-08 | 177.00 | 191.99 | 166.00 | 176.71 | 176.71 | 8,292 |
| 2026-01-07 | 173.00 | 179.99 | 166.00 | 174.54 | 174.54 | 257 |
| 2026-01-06 | 175.00 | 182.00 | 160.00 | 172.50 | 172.50 | 470 |
| 2026-01-05 | 184.02 | 189.90 | 166.66 | 177.75 | 177.75 | 1,570 |
| 2026-01-02 | 181.00 | 192.00 | 180.00 | 184.02 | 184.02 | 1,401 |
| 2025-12-31 | 200.49 | 200.49 | 192.09 | 192.09 | 192.09 | 1 |
| 2025-12-29 | 185.02 | 192.09 | 185.02 | 192.09 | 192.09 | 7 |
| 2025-12-26 | 187.00 | 192.09 | 187.00 | 192.09 | 192.09 | 24 |
| 2025-12-24 | 190.00 | 192.09 | 190.00 | 192.09 | 192.09 | 7 |
| 2025-12-23 | 186.00 | 192.09 | 186.00 | 192.09 | 192.09 | 6 |
| 2025-12-22 | 189.00 | 192.09 | 188.01 | 192.09 | 192.09 | 11 |
| 2025-12-19 | 190.01 | 192.09 | 190.01 | 192.09 | 192.09 | 1 |
| 2025-12-18 | 197.00 | 197.00 | 192.09 | 192.09 | 192.09 | 2 |
| 2025-12-16 | 199.99 | 199.99 | 192.09 | 192.09 | 192.09 | 2 |
| 2025-12-15 | 205.33 | 205.35 | 192.09 | 192.09 | 192.09 | 6 |
| 2025-12-12 | 191.01 | 199.91 | 180.02 | 192.09 | 192.09 | 10 |
| 2025-12-11 | 193.00 | 199.00 | 192.09 | 192.09 | 192.09 | 3 |
| 2025-12-10 | 181.75 | 192.09 | 181.75 | 192.09 | 192.09 | 21 |
| 2025-12-09 | 185.21 | 192.09 | 185.02 | 192.09 | 192.09 | 33 |
| 2025-12-08 | 195.01 | 195.01 | 180.12 | 192.09 | 192.09 | 121 |
| 2025-12-05 | 207.94 | 207.94 | 192.09 | 192.09 | 192.09 | 4 |
| 2025-12-04 | 188.20 | 207.98 | 176.00 | 192.09 | 192.09 | 97 |
| 2025-12-02 | 190.01 | 192.09 | 190.01 | 192.09 | 192.09 | 1 |
| 2025-12-01 | 193.20 | 193.20 | 192.08 | 192.09 | 192.09 | 11 |
| 2025-11-28 | 195.54 | 195.54 | 192.09 | 192.09 | 192.09 | 50 |
| 2025-11-27 | 195.96 | 207.99 | 192.09 | 192.09 | 192.09 | 118 |
| 2025-11-26 | 200.00 | 200.00 | 192.09 | 192.09 | 192.09 | 5 |
| 2025-11-25 | 190.02 | 209.99 | 190.00 | 192.09 | 192.09 | 274 |
| 2025-11-24 | 191.00 | 226.59 | 191.00 | 201.44 | 201.44 | 1,682 |
| 2025-11-21 | 215.00 | 215.00 | 200.70 | 205.99 | 205.99 | 1,396 |
| 2025-11-19 | 220.00 | 222.96 | 213.01 | 222.96 | 222.96 | 28 |
| 2025-11-18 | 224.00 | 224.00 | 222.96 | 222.96 | 222.96 | 10 |
| 2025-11-17 | 221.02 | 222.96 | 221.02 | 222.96 | 222.96 | 80 |
| 2025-11-14 | 245.00 | 245.00 | 222.00 | 222.96 | 222.96 | 883 |
| 2025-11-13 | 217.41 | 241.00 | 217.41 | 240.99 | 240.99 | 348 |
| 2025-11-11 | 220.58 | 244.98 | 220.58 | 240.42 | 240.42 | 2 |
| 2025-11-10 | 240.42 | 244.00 | 240.42 | 240.42 | 240.42 | 28 |
| 2025-11-07 | 243.91 | 246.88 | 225.00 | 240.42 | 240.42 | 114 |
| 2025-11-06 | 271.01 | 271.01 | 243.91 | 243.91 | 243.91 | 953 |
| 2025-11-05 | 271.01 | 329.98 | 271.00 | 271.01 | 271.01 | 2,972 |
| 2025-11-04 | 302.45 | 302.45 | 283.50 | 300.93 | 300.93 | 248 |
| 2025-11-03 | 269.98 | 302.45 | 269.98 | 302.45 | 302.45 | 6,447 |
| 2025-10-31 | 250.52 | 275.10 | 240.00 | 274.95 | 274.95 | 1,277 |
| 2025-10-30 | 257.99 | 257.99 | 250.52 | 250.52 | 250.52 | 1 |
| 2025-10-29 | 250.00 | 250.52 | 250.00 | 250.52 | 250.52 | 3 |
| 2025-10-28 | 250.53 | 250.53 | 250.52 | 250.52 | 250.52 | 21 |
| 2025-10-27 | 259.99 | 262.20 | 250.52 | 250.52 | 250.52 | 29 |
| 2025-10-24 | 250.00 | 275.57 | 225.47 | 250.52 | 250.52 | 69 |
| 2025-10-23 | 250.74 | 263.64 | 249.99 | 250.52 | 250.52 | 141 |
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.