Tandlianwala Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 249.80 | 251.90 | 240.01 | 250.74 | 250.74 | 377 |
| 2025-10-21 | 239.99 | 239.99 | 229.00 | 229.00 | 229.00 | 1 |
| 2025-10-20 | 240.88 | 241.00 | 229.00 | 229.00 | 229.00 | 92 |
| 2025-10-17 | 226.96 | 229.45 | 205.00 | 229.00 | 229.00 | 3,770 |
| 2025-10-16 | 200.00 | 214.80 | 200.00 | 208.59 | 208.59 | 224 |
| 2025-10-15 | 215.00 | 215.00 | 209.00 | 214.72 | 214.72 | 29 |
| 2025-10-14 | 214.72 | 216.00 | 200.25 | 214.72 | 214.72 | 1 |
| 2025-10-13 | 200.00 | 229.00 | 200.00 | 214.72 | 214.72 | 38 |
| 2025-10-10 | 229.98 | 229.98 | 206.12 | 214.72 | 214.72 | 16 |
| 2025-10-09 | 206.15 | 248.00 | 206.15 | 214.72 | 214.72 | 291 |
| 2025-10-08 | 230.00 | 230.00 | 228.00 | 229.06 | 229.06 | 235 |
| 2025-10-07 | 225.00 | 225.00 | 210.00 | 210.00 | 210.00 | 7 |
| 2025-10-06 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | 500 |
| 2025-10-03 | 211.00 | 238.00 | 210.00 | 210.10 | 210.10 | 301 |
| 2025-10-02 | 202.52 | 244.00 | 202.52 | 223.86 | 223.86 | 104 |
| 2025-09-30 | 230.00 | 240.00 | 223.86 | 223.86 | 223.86 | 78 |
| 2025-09-29 | 215.01 | 248.80 | 215.01 | 223.86 | 223.86 | 277 |
| 2025-09-26 | 243.99 | 244.00 | 202.50 | 238.00 | 238.00 | 232 |
| 2025-09-24 | 224.20 | 225.00 | 224.20 | 225.00 | 225.00 | 85 |
| 2025-09-23 | 219.98 | 225.01 | 219.98 | 225.00 | 225.00 | 673 |
| 2025-09-22 | 200.00 | 226.05 | 200.00 | 220.00 | 220.00 | 2,979 |
| 2025-09-18 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 5 |
| 2025-09-17 | 204.00 | 205.50 | 204.00 | 205.50 | 205.50 | 165 |
| 2025-09-16 | 200.00 | 215.04 | 200.00 | 215.04 | 215.04 | 9 |
| 2025-09-15 | 194.33 | 218.00 | 194.20 | 215.04 | 215.04 | 111 |
| 2025-09-11 | 202.02 | 215.04 | 195.33 | 215.04 | 215.04 | 90 |
| 2025-09-10 | 198.00 | 225.00 | 198.00 | 215.04 | 215.04 | 131 |
| 2025-09-09 | 200.02 | 215.04 | 200.02 | 215.04 | 215.04 | 11 |
| 2025-09-08 | 216.95 | 219.90 | 214.00 | 215.04 | 215.04 | 576 |
| 2025-09-04 | 210.50 | 216.00 | 201.00 | 214.61 | 214.61 | 1,566 |
| 2025-09-03 | 185.50 | 219.00 | 185.02 | 214.56 | 214.56 | 2,901 |
| 2025-09-02 | 198.99 | 199.97 | 198.99 | 199.97 | 199.97 | 2 |
| 2025-09-01 | 199.97 | 199.97 | 199.97 | 199.97 | 199.97 | 4 |
| 2025-08-28 | 186.00 | 200.00 | 186.00 | 199.97 | 199.97 | 1,066 |
| 2025-08-27 | 183.33 | 200.02 | 183.33 | 200.02 | 200.02 | 18 |
| 2025-08-22 | 200.00 | 201.99 | 190.05 | 200.02 | 200.02 | 167 |
| 2025-08-21 | 203.69 | 203.69 | 198.68 | 198.68 | 198.68 | 2 |
| 2025-08-20 | 200.00 | 207.00 | 198.68 | 198.68 | 198.68 | 20 |
| 2025-08-19 | 206.49 | 214.00 | 190.02 | 198.68 | 198.68 | 128 |
| 2025-08-18 | 200.00 | 209.10 | 200.00 | 206.36 | 206.36 | 161 |
| 2025-08-13 | 200.00 | 200.10 | 200.00 | 200.10 | 200.10 | 100 |
| 2025-08-12 | 198.73 | 206.99 | 198.73 | 200.10 | 200.10 | 3,094 |
| 2025-08-11 | 188.72 | 198.99 | 181.02 | 189.89 | 189.89 | 350 |
| 2025-08-08 | 204.00 | 204.00 | 188.72 | 188.72 | 188.72 | 46 |
| 2025-08-07 | 203.99 | 204.00 | 188.72 | 188.72 | 188.72 | 65 |
| 2025-08-06 | 201.68 | 201.68 | 184.00 | 188.72 | 188.72 | 235 |
| 2025-08-05 | 206.05 | 210.88 | 191.00 | 201.68 | 201.68 | 299 |
| 2025-08-04 | 220.00 | 220.00 | 198.00 | 206.05 | 206.05 | 5,341 |
| 2025-08-01 | 225.00 | 234.00 | 220.00 | 220.00 | 220.00 | 13 |
| 2025-07-31 | 238.00 | 238.00 | 220.00 | 220.00 | 220.00 | 1,489 |
| 2025-07-30 | 236.98 | 240.00 | 236.97 | 240.00 | 240.00 | 101 |
| 2025-07-29 | 240.00 | 240.00 | 221.00 | 240.00 | 240.00 | 96 |
| 2025-07-28 | 240.00 | 240.00 | 239.98 | 240.00 | 240.00 | 11 |
| 2025-07-25 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | 133 |
| 2025-07-24 | 248.99 | 248.99 | 240.00 | 245.40 | 245.40 | 355 |
| 2025-07-23 | 250.00 | 250.00 | 231.00 | 234.33 | 234.33 | 419 |
| 2025-07-22 | 250.81 | 250.82 | 250.00 | 250.00 | 250.00 | 1,403 |
| 2025-07-21 | 273.90 | 273.90 | 247.20 | 250.81 | 250.81 | 101 |
| 2025-07-18 | 273.90 | 299.98 | 247.14 | 273.90 | 273.90 | 79 |
| 2025-07-17 | 275.55 | 278.77 | 264.32 | 273.90 | 273.90 | 1,398 |
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.