Tandlianwala Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 272.06 | 284.57 | 262.30 | 264.31 | 264.31 | 2,803 |
| 2025-07-15 | 298.00 | 315.67 | 287.00 | 291.44 | 291.44 | 1,196 |
| 2025-07-14 | 283.00 | 304.99 | 280.00 | 286.97 | 286.97 | 201 |
| 2025-07-11 | 305.00 | 314.00 | 298.00 | 309.72 | 309.72 | 1,267 |
| 2025-07-10 | 306.00 | 306.00 | 252.66 | 285.60 | 285.60 | 1,789 |
| 2025-07-09 | 275.75 | 280.73 | 275.75 | 280.73 | 280.73 | 1,240 |
| 2025-07-08 | 253.60 | 255.21 | 253.60 | 255.21 | 255.21 | 276 |
| 2025-07-07 | 232.66 | 232.66 | 201.00 | 232.01 | 232.01 | 1,395 |
| 2025-07-04 | 205.00 | 215.86 | 190.00 | 211.51 | 211.51 | 147 |
| 2025-07-03 | 188.00 | 210.00 | 187.00 | 196.24 | 196.24 | 1,061 |
| 2025-07-02 | 212.80 | 214.99 | 181.10 | 197.98 | 197.98 | 107 |
| 2025-07-01 | 197.55 | 198.00 | 178.00 | 197.98 | 197.98 | 884 |
| 2025-06-30 | 173.98 | 181.00 | 173.98 | 180.70 | 180.70 | 308 |
| 2025-06-27 | 174.99 | 174.99 | 165.69 | 165.69 | 165.69 | 1 |
| 2025-06-26 | 172.98 | 172.98 | 165.69 | 165.69 | 165.69 | 2 |
| 2025-06-24 | 165.00 | 172.83 | 163.01 | 165.69 | 165.69 | 162 |
| 2025-06-23 | 180.00 | 195.00 | 171.13 | 180.70 | 180.70 | 1,291 |
| 2025-06-20 | 178.00 | 195.47 | 178.00 | 190.14 | 190.14 | 1,276 |
| 2025-06-18 | 165.00 | 178.14 | 165.00 | 178.14 | 178.14 | 8 |
| 2025-06-16 | 160.50 | 194.00 | 160.50 | 178.14 | 178.14 | 125 |
| 2025-06-13 | 163.00 | 189.98 | 163.00 | 178.14 | 178.14 | 3 |
| 2025-06-12 | 163.30 | 181.80 | 163.30 | 178.14 | 178.14 | 4 |
| 2025-06-11 | 163.00 | 178.14 | 162.62 | 178.14 | 178.14 | 140 |
| 2025-06-10 | 165.50 | 185.00 | 165.50 | 178.14 | 178.14 | 294 |
| 2025-06-05 | 171.55 | 172.00 | 170.00 | 172.00 | 172.00 | 444 |
| 2025-06-04 | 157.00 | 171.55 | 142.55 | 171.55 | 171.55 | 3,020 |
| 2025-06-03 | 133.50 | 159.47 | 133.50 | 155.95 | 155.95 | 2,416 |
| 2025-05-30 | 147.50 | 147.50 | 133.02 | 144.97 | 144.97 | 1,106 |
| 2025-05-29 | 146.99 | 147.55 | 146.99 | 146.99 | 146.99 | 51 |
| 2025-05-27 | 143.90 | 147.00 | 124.20 | 146.99 | 146.99 | 607 |
| 2025-05-26 | 146.75 | 154.99 | 132.00 | 134.24 | 134.24 | 533 |
| 2025-05-23 | 168.00 | 168.00 | 143.99 | 146.67 | 146.67 | 618 |
| 2025-05-22 | 150.00 | 168.00 | 150.00 | 159.78 | 159.78 | 134 |
| 2025-05-21 | 165.00 | 170.01 | 150.20 | 159.78 | 159.78 | 156 |
| 2025-05-20 | 163.16 | 163.16 | 159.00 | 159.78 | 159.78 | 263 |
| 2025-05-19 | 175.00 | 175.00 | 159.00 | 163.16 | 163.16 | 878 |
| 2025-05-16 | 159.99 | 172.90 | 150.00 | 170.40 | 170.40 | 3,094 |
| 2025-05-15 | 180.00 | 180.00 | 151.50 | 157.19 | 157.19 | 3,228 |
| 2025-05-14 | 167.38 | 167.38 | 137.01 | 164.68 | 164.68 | 1,412 |
| 2025-05-13 | 152.16 | 152.16 | 146.00 | 152.16 | 152.16 | 2,930 |
| 2025-05-12 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | 30 |
| 2025-05-09 | 115.00 | 125.75 | 103.49 | 125.75 | 125.75 | 2,417 |
| 2025-05-08 | 114.00 | 117.00 | 100.00 | 114.32 | 114.32 | 4,381 |
| 2025-05-07 | 106.88 | 108.90 | 91.010 | 107.86 | 107.86 | 995 |
| 2025-05-06 | 90.000 | 99.000 | 90.000 | 99.000 | 99.000 | 6,461 |
| 2025-05-05 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1 |
| 2025-05-02 | 81.200 | 90.000 | 81.200 | 90.000 | 90.000 | 72 |
| 2025-04-30 | 98.980 | 98.980 | 81.100 | 90.000 | 90.000 | 206 |
| 2025-04-29 | 81.060 | 98.460 | 81.060 | 90.000 | 90.000 | 34 |
| 2025-04-25 | 90.000 | 90.190 | 90.000 | 90.000 | 90.000 | 993 |
| 2025-04-24 | 83.120 | 85.000 | 83.120 | 84.980 | 84.980 | 673 |
| 2025-04-23 | 83.100 | 90.000 | 83.100 | 90.000 | 90.000 | 20 |
| 2025-04-22 | 90.000 | 90.300 | 90.000 | 90.000 | 90.000 | 8 |
| 2025-04-21 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 990 |
| 2025-04-18 | 96.000 | 96.000 | 95.990 | 96.000 | 96.000 | 318 |
| 2025-04-17 | 93.800 | 98.150 | 80.310 | 96.050 | 96.050 | 4,483 |
| 2025-04-16 | 73.250 | 89.240 | 73.250 | 89.230 | 89.230 | 1,918 |
| 2025-04-15 | 75.000 | 81.180 | 75.000 | 81.130 | 81.130 | 3,229 |
| 2025-04-14 | 73.800 | 73.800 | 73.800 | 73.800 | 73.800 | 300 |
| 2025-04-10 | 73.000 | 73.990 | 70.120 | 73.800 | 73.800 | 1,042 |
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.