Tandlianwala Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 2,000 |
| 2024-01-19 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 500 |
| 2024-01-18 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 500 |
| 2024-01-17 | 70.300 | 72.000 | 68.500 | 70.300 | 70.300 | 500 |
| 2024-01-01 | 70.300 | 70.300 | 70.300 | 70.300 | 70.300 | 500 |
| 2023-12-26 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 500 |
| 2023-12-19 | 72.000 | 73.000 | 72.000 | 73.000 | 73.000 | 1,000 |
| 2023-12-18 | 79.000 | 79.000 | 77.000 | 77.000 | 77.000 | 1,000 |
| 2023-12-13 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 500 |
| 2023-12-04 | 80.630 | 80.630 | 80.630 | 80.630 | 80.630 | 1,000 |
| 2023-12-01 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 500 |
| 2023-11-30 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 500 |
| 2023-11-29 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 500 |
| 2023-11-28 | 65.050 | 65.050 | 65.050 | 65.050 | 65.050 | 500 |
| 2023-11-13 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,000 |
| 2023-11-08 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 1,000 |
| 2023-10-09 | 73.900 | 73.900 | 73.900 | 73.900 | 73.900 | 500 |
| 2023-10-06 | 79.850 | 79.850 | 79.850 | 79.850 | 79.850 | 500 |
| 2023-10-05 | 67.000 | 75.020 | 67.000 | 75.020 | 75.020 | 1,000 |
| 2023-10-04 | 68.950 | 69.820 | 68.000 | 69.810 | 69.810 | 5,500 |
| 2023-10-02 | 62.770 | 64.950 | 62.770 | 64.950 | 64.950 | 1,500 |
| 2023-09-27 | 67.860 | 67.860 | 67.860 | 67.860 | 67.860 | 500 |
| 2023-09-26 | 61.020 | 64.910 | 61.020 | 64.910 | 64.910 | 1,000 |
| 2023-09-21 | 66.950 | 66.950 | 65.950 | 65.950 | 65.950 | 1,000 |
| 2023-09-15 | 64.850 | 64.850 | 61.310 | 63.850 | 63.850 | 1,500 |
| 2023-09-14 | 58.030 | 64.980 | 58.030 | 61.510 | 61.510 | 1,000 |
| 2023-09-07 | 61.050 | 64.450 | 61.000 | 62.730 | 62.730 | 2,000 |
| 2023-09-06 | 62.910 | 64.850 | 62.900 | 64.850 | 64.850 | 4,000 |
| 2023-08-28 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 500 |
| 2023-08-25 | 71.800 | 71.810 | 71.800 | 71.810 | 71.810 | 1,000 |
| 2023-08-21 | 66.850 | 66.850 | 66.800 | 66.800 | 66.800 | 1,000 |
| 2023-08-18 | 72.150 | 72.150 | 72.150 | 72.150 | 72.150 | 2,000 |
| 2023-07-14 | 82.830 | 82.830 | 78.000 | 80.420 | 80.420 | 1,000 |
| 2023-07-06 | 77.040 | 77.050 | 77.040 | 77.050 | 77.050 | 1,000 |
| 2023-07-05 | 96.790 | 96.790 | 83.290 | 83.290 | 83.290 | 2,500 |
| 2023-07-04 | 90.040 | 90.040 | 90.040 | 90.040 | 90.040 | 500 |
| 2023-06-23 | 73.950 | 85.450 | 73.950 | 85.450 | 85.450 | 1,000 |
| 2023-06-21 | 79.950 | 79.950 | 79.950 | 79.950 | 79.950 | 1,000 |
| 2023-06-14 | 78.160 | 87.860 | 78.160 | 87.860 | 87.860 | 1,000 |
| 2023-05-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 500 |
| 2023-05-10 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | 500 |
| 2023-05-04 | 99.400 | 99.400 | 99.000 | 99.400 | 99.400 | 1,000 |
| 2023-04-26 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 500 |
| 2023-04-19 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | 500 |
| 2023-04-06 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 500 |
| 2023-04-05 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 500 |
| 2023-03-30 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 500 |
| 2023-03-29 | 103.89 | 103.89 | 90.050 | 98.490 | 98.490 | 2,000 |
| 2023-03-28 | 96.650 | 96.650 | 96.650 | 96.650 | 96.650 | 500 |
| 2023-03-27 | 89.990 | 89.990 | 89.990 | 89.990 | 89.990 | 500 |
| 2023-03-24 | 83.720 | 83.720 | 83.720 | 83.720 | 83.720 | 1,000 |
| 2023-03-22 | 77.880 | 77.880 | 77.880 | 77.880 | 77.880 | 500 |
| 2023-03-20 | 72.050 | 72.050 | 72.050 | 72.050 | 72.050 | 500 |
| 2023-03-09 | 66.680 | 66.680 | 62.040 | 62.040 | 62.040 | 500 |
| 2023-02-28 | 64.990 | 64.990 | 60.500 | 60.500 | 60.500 | 1,500 |
| 2023-02-27 | 68.000 | 68.000 | 60.460 | 60.460 | 60.460 | 1,000 |
| 2023-02-20 | 65.250 | 65.250 | 60.700 | 60.700 | 60.700 | 500 |
| 2023-02-17 | 66.050 | 66.050 | 60.700 | 60.700 | 60.700 | 1,000 |
| 2023-02-16 | 65.400 | 65.400 | 57.500 | 61.450 | 61.450 | 1,000 |
| 2023-02-10 | 60.840 | 60.840 | 60.840 | 60.840 | 60.840 | 1,500 |
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.