Tandlianwala Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 72.000 | 73.990 | 66.700 | 67.260 | 67.260 | 209 |
| 2025-03-25 | 71.000 | 71.000 | 67.260 | 67.260 | 67.260 | 9 |
| 2025-03-24 | 72.990 | 72.990 | 67.260 | 67.260 | 67.260 | 1 |
| 2025-03-21 | 68.120 | 68.120 | 67.260 | 67.260 | 67.260 | 96 |
| 2025-03-20 | 70.050 | 70.050 | 67.260 | 67.260 | 67.260 | 25 |
| 2025-03-19 | 68.120 | 68.120 | 67.260 | 67.260 | 67.260 | 199 |
| 2025-03-18 | 67.520 | 67.520 | 67.260 | 67.260 | 67.260 | 1 |
| 2025-03-17 | 66.660 | 67.260 | 66.600 | 67.260 | 67.260 | 3,288 |
| 2025-03-11 | 64.000 | 68.000 | 64.000 | 66.000 | 66.000 | 5 |
| 2025-03-10 | 65.050 | 66.000 | 65.050 | 66.000 | 66.000 | 34 |
| 2025-02-28 | 66.000 | 68.000 | 65.000 | 66.000 | 66.000 | 1 |
| 2025-02-27 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 300 |
| 2025-02-26 | 67.000 | 67.000 | 66.000 | 66.000 | 66.000 | 700 |
| 2025-02-25 | 67.050 | 70.990 | 67.050 | 70.990 | 70.990 | 150 |
| 2025-02-24 | 70.990 | 72.000 | 67.300 | 70.990 | 70.990 | 2,541 |
| 2025-02-21 | 76.000 | 76.000 | 70.990 | 70.990 | 70.990 | 3 |
| 2025-02-20 | 77.980 | 77.980 | 70.990 | 70.990 | 70.990 | 2 |
| 2025-02-07 | 77.950 | 77.950 | 65.200 | 70.990 | 70.990 | 2 |
| 2025-02-06 | 74.000 | 74.000 | 70.990 | 70.990 | 70.990 | 225 |
| 2025-02-04 | 71.000 | 72.000 | 70.990 | 70.990 | 70.990 | 188 |
| 2025-02-03 | 65.000 | 71.500 | 64.000 | 70.990 | 70.990 | 126 |
| 2025-01-30 | 75.000 | 75.000 | 66.000 | 70.990 | 70.990 | 137 |
| 2025-01-28 | 72.000 | 72.000 | 70.000 | 70.990 | 70.990 | 520 |
| 2025-01-27 | 70.000 | 70.000 | 68.020 | 68.020 | 68.020 | 100 |
| 2025-01-23 | 69.050 | 69.050 | 68.020 | 68.020 | 68.020 | 264 |
| 2025-01-22 | 70.000 | 70.000 | 68.020 | 68.020 | 68.020 | 77 |
| 2025-01-16 | 68.020 | 68.020 | 68.020 | 68.020 | 68.020 | 1 |
| 2025-01-15 | 70.070 | 70.070 | 68.020 | 68.020 | 68.020 | 20 |
| 2025-01-13 | 66.000 | 73.000 | 66.000 | 68.020 | 68.020 | 405 |
| 2025-01-10 | 70.000 | 73.000 | 68.000 | 68.020 | 68.020 | 505 |
| 2025-01-09 | 70.070 | 70.070 | 70.000 | 70.000 | 70.000 | 500 |
| 2025-01-08 | 73.000 | 73.000 | 70.290 | 70.290 | 70.290 | 300 |
| 2025-01-07 | 72.100 | 72.220 | 70.020 | 70.290 | 70.290 | 5,345 |
| 2025-01-06 | 79.000 | 79.000 | 77.800 | 77.800 | 77.800 | 152 |
| 2025-01-03 | 72.010 | 78.780 | 72.010 | 77.800 | 77.800 | 124 |
| 2024-12-26 | 73.000 | 77.800 | 73.000 | 77.800 | 77.800 | 69 |
| 2024-12-23 | 78.990 | 78.990 | 77.800 | 77.800 | 77.800 | 65 |
| 2024-12-20 | 80.000 | 80.000 | 77.000 | 77.800 | 77.800 | 548 |
| 2024-12-19 | 80.000 | 85.000 | 80.000 | 85.000 | 85.000 | 2 |
| 2024-12-18 | 77.770 | 85.000 | 77.770 | 85.000 | 85.000 | 163 |
| 2024-12-17 | 90.000 | 90.000 | 85.000 | 85.000 | 85.000 | 1,260 |
| 2024-12-16 | 80.000 | 94.940 | 80.000 | 82.130 | 82.130 | 350 |
| 2024-12-04 | 90.000 | 90.000 | 88.100 | 88.100 | 88.100 | 1 |
| 2024-12-03 | 88.000 | 90.000 | 88.000 | 88.100 | 88.100 | 315 |
| 2024-11-27 | 73.000 | 88.330 | 72.300 | 88.150 | 88.150 | 580 |
| 2024-11-26 | 80.300 | 80.300 | 80.300 | 80.300 | 80.300 | 369 |
| 2024-11-25 | 80.000 | 80.000 | 73.000 | 73.000 | 73.000 | 300 |
| 2024-11-22 | 70.000 | 80.300 | 68.100 | 73.000 | 73.000 | 207 |
| 2024-11-21 | 79.990 | 80.000 | 73.000 | 73.000 | 73.000 | 300 |
| 2024-11-20 | 79.970 | 80.000 | 73.000 | 73.000 | 73.000 | 300 |
| 2024-11-19 | 77.000 | 79.900 | 73.000 | 73.000 | 73.000 | 301 |
| 2024-11-18 | 79.990 | 80.000 | 73.000 | 73.000 | 73.000 | 300 |
| 2024-11-15 | 73.000 | 80.300 | 73.000 | 73.000 | 73.000 | 300 |
| 2024-11-14 | 70.000 | 73.000 | 70.000 | 73.000 | 73.000 | 499 |
| 2024-11-13 | 63.050 | 70.000 | 63.050 | 67.000 | 67.000 | 301 |
| 2024-11-08 | 70.000 | 70.000 | 67.000 | 67.000 | 67.000 | 20 |
| 2024-11-06 | 67.000 | 70.000 | 64.500 | 67.000 | 67.000 | 500 |
| 2024-11-05 | 69.000 | 69.000 | 67.000 | 67.000 | 67.000 | 1 |
| 2024-11-04 | 70.000 | 70.000 | 66.000 | 67.000 | 67.000 | 212 |
| 2024-11-01 | 61.310 | 70.000 | 61.310 | 67.000 | 67.000 | 13 |
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.