Tandlianwala Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 67.000 | 73.000 | 64.140 | 67.000 | 67.000 | 1 |
| 2024-10-30 | 68.000 | 68.000 | 66.500 | 67.000 | 67.000 | 201 |
| 2024-10-29 | 66.000 | 68.000 | 66.000 | 67.000 | 67.000 | 1,203 |
| 2024-10-25 | 61.000 | 64.010 | 61.000 | 62.690 | 62.690 | 1,162 |
| 2024-10-16 | 70.000 | 70.000 | 67.000 | 67.000 | 67.000 | 1 |
| 2024-10-10 | 69.000 | 69.000 | 67.000 | 67.000 | 67.000 | 25 |
| 2024-10-09 | 69.000 | 69.000 | 67.000 | 67.000 | 67.000 | 40 |
| 2024-10-08 | 61.100 | 67.000 | 61.100 | 67.000 | 67.000 | 33 |
| 2024-10-07 | 63.210 | 67.000 | 63.210 | 67.000 | 67.000 | 20 |
| 2024-10-02 | 64.010 | 67.000 | 64.010 | 67.000 | 67.000 | 2 |
| 2024-09-30 | 67.110 | 67.250 | 67.000 | 67.000 | 67.000 | 1,464 |
| 2024-09-25 | 73.100 | 77.000 | 73.000 | 74.360 | 74.360 | 1,640 |
| 2024-09-24 | 74.000 | 80.450 | 73.300 | 80.450 | 80.450 | 122 |
| 2024-09-23 | 78.990 | 80.450 | 78.990 | 80.450 | 80.450 | 1 |
| 2024-09-20 | 73.200 | 80.450 | 73.100 | 80.450 | 80.450 | 35 |
| 2024-09-19 | 80.000 | 80.450 | 80.000 | 80.450 | 80.450 | 1 |
| 2024-09-11 | 74.110 | 80.450 | 74.110 | 80.450 | 80.450 | 96 |
| 2024-09-10 | 79.000 | 81.080 | 79.000 | 81.080 | 81.080 | 33 |
| 2024-09-09 | 88.000 | 88.000 | 73.500 | 81.080 | 81.080 | 3 |
| 2024-09-05 | 73.300 | 81.080 | 73.300 | 81.080 | 81.080 | 80 |
| 2024-09-04 | 73.630 | 81.110 | 73.630 | 81.110 | 81.110 | 2 |
| 2024-09-03 | 74.200 | 81.110 | 74.200 | 81.110 | 81.110 | 124 |
| 2024-08-28 | 84.000 | 84.550 | 80.500 | 84.550 | 84.550 | 13 |
| 2024-08-19 | 83.500 | 87.000 | 83.500 | 87.000 | 87.000 | 26 |
| 2024-08-15 | 84.000 | 92.050 | 82.860 | 92.050 | 92.050 | 116 |
| 2024-08-12 | 83.000 | 92.050 | 83.000 | 92.050 | 92.050 | 23 |
| 2024-08-06 | 94.000 | 94.000 | 92.050 | 92.050 | 92.050 | 1 |
| 2024-07-31 | 83.000 | 92.050 | 83.000 | 92.050 | 92.050 | 33 |
| 2024-07-30 | 88.880 | 92.050 | 88.880 | 92.050 | 92.050 | 2 |
| 2024-07-29 | 98.300 | 98.300 | 84.010 | 92.050 | 92.050 | 82 |
| 2024-07-26 | 92.050 | 92.050 | 92.050 | 92.050 | 92.050 | 1 |
| 2024-07-19 | 90.000 | 93.000 | 90.000 | 93.000 | 93.000 | 22 |
| 2024-07-18 | 90.000 | 93.000 | 90.000 | 93.000 | 93.000 | 5 |
| 2024-07-15 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 1 |
| 2024-07-12 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 1 |
| 2024-07-11 | 94.880 | 94.880 | 93.000 | 93.000 | 93.000 | 1 |
| 2024-07-10 | 85.000 | 93.000 | 85.000 | 93.000 | 93.000 | 3 |
| 2024-07-09 | 93.000 | 93.000 | 90.000 | 93.000 | 93.000 | 566 |
| 2024-07-05 | 87.000 | 87.000 | 77.000 | 86.830 | 86.830 | 633 |
| 2024-07-04 | 82.000 | 82.000 | 79.970 | 79.970 | 79.970 | 53 |
| 2024-07-01 | 75.450 | 80.000 | 68.510 | 79.970 | 79.970 | 2,132 |
| 2024-06-28 | 69.000 | 75.000 | 66.500 | 74.990 | 74.990 | 2,056 |
| 2024-06-26 | 67.100 | 69.850 | 65.000 | 69.850 | 69.850 | 120 |
| 2024-06-21 | 66.000 | 69.850 | 66.000 | 69.850 | 69.850 | 10 |
| 2024-06-13 | 70.000 | 70.000 | 66.150 | 69.850 | 69.850 | 5 |
| 2024-06-12 | 66.650 | 69.850 | 66.650 | 69.850 | 69.850 | 401 |
| 2024-06-11 | 69.990 | 72.150 | 69.400 | 69.850 | 69.850 | 3,601 |
| 2024-06-07 | 63.200 | 69.000 | 63.200 | 66.500 | 66.500 | 2 |
| 2024-06-04 | 66.000 | 70.000 | 66.000 | 66.500 | 66.500 | 300 |
| 2024-05-31 | 66.500 | 66.600 | 66.000 | 66.500 | 66.500 | 521 |
| 2024-05-30 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 500 |
| 2024-05-29 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 500 |
| 2024-05-15 | 65.450 | 66.000 | 65.450 | 65.730 | 65.730 | 1,000 |
| 2024-05-13 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 500 |
| 2024-04-30 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 500 |
| 2024-04-24 | 62.010 | 62.010 | 62.010 | 62.010 | 62.010 | 500 |
| 2024-04-17 | 64.050 | 68.900 | 64.050 | 64.250 | 64.250 | 3,000 |
| 2024-04-01 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 500 |
| 2024-03-19 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 1,000 |
| 2024-02-29 | 67.300 | 67.300 | 67.300 | 67.300 | 67.300 | 500 |
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.