Tandlianwala Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 433.00 | 474.99 | 433.00 | 447.30 | 447.30 | 382 |
| 2026-10-16 | 456.29 | 475.00 | 455.00 | 457.80 | 457.80 | 187 |
| 2026-10-15 | 480.00 | 480.00 | 452.10 | 456.27 | 456.27 | 255 |
| 2026-10-14 | 484.99 | 484.99 | 452.25 | 480.00 | 480.00 | 128 |
| 2026-10-13 | 495.00 | 495.00 | 484.50 | 485.26 | 485.26 | 157 |
| 2026-10-12 | 510.00 | 510.00 | 450.00 | 455.88 | 455.88 | 490 |
| 2026-10-09 | 469.00 | 489.90 | 445.10 | 471.93 | 471.93 | 66 |
| 2026-10-08 | 470.00 | 470.00 | 447.01 | 458.62 | 458.62 | 113 |
| 2026-10-07 | 499.98 | 499.98 | 426.14 | 465.93 | 465.93 | 1,119 |
| 2026-10-06 | 468.00 | 494.50 | 468.00 | 473.49 | 473.49 | 175 |
| 2026-10-05 | 471.01 | 485.10 | 471.01 | 485.10 | 485.10 | 19 |
| 2026-10-02 | 480.00 | 510.00 | 477.00 | 485.10 | 485.10 | 306 |
| 2026-10-01 | 471.11 | 546.50 | 471.10 | 500.40 | 500.40 | 322 |
| 2026-09-30 | 487.04 | 497.00 | 487.00 | 496.82 | 496.82 | 171 |
| 2026-09-29 | 499.00 | 499.00 | 475.16 | 487.04 | 487.04 | 156 |
| 2026-09-28 | 507.46 | 507.46 | 495.00 | 499.55 | 499.55 | 188 |
| 2026-09-25 | 492.25 | 519.99 | 453.00 | 507.46 | 507.46 | 628 |
| 2026-09-24 | 485.01 | 512.99 | 485.01 | 492.25 | 492.25 | 292 |
| 2026-09-23 | 540.00 | 540.00 | 484.00 | 509.34 | 509.34 | 320 |
| 2026-09-22 | 540.00 | 540.00 | 480.50 | 516.80 | 516.80 | 101 |
| 2026-09-21 | 500.00 | 503.48 | 484.84 | 503.48 | 503.48 | 58 |
| 2026-09-18 | 508.00 | 508.00 | 481.01 | 503.48 | 503.48 | 68 |
| 2026-09-17 | 478.01 | 508.53 | 478.01 | 508.53 | 508.53 | 47 |
| 2026-09-16 | 470.01 | 509.00 | 470.01 | 508.53 | 508.53 | 547 |
| 2026-09-15 | 497.00 | 500.00 | 496.16 | 496.16 | 496.16 | 42 |
| 2026-09-14 | 544.89 | 544.89 | 461.00 | 496.16 | 496.16 | 43 |
| 2026-09-11 | 470.00 | 510.00 | 421.10 | 496.16 | 496.16 | 906 |
| 2026-09-10 | 530.00 | 530.00 | 450.01 | 465.50 | 465.50 | 757 |
| 2026-09-09 | 500.00 | 519.99 | 475.10 | 500.00 | 500.00 | 50 |
| 2026-09-08 | 540.00 | 540.00 | 499.99 | 500.00 | 500.00 | 215 |
| 2026-09-07 | 549.00 | 549.99 | 500.01 | 506.34 | 506.34 | 292 |
| 2026-09-04 | 482.50 | 567.00 | 482.00 | 524.11 | 524.11 | 95 |
| 2026-09-03 | 474.14 | 520.00 | 474.00 | 517.27 | 517.27 | 717 |
| 2026-09-02 | 545.75 | 545.75 | 450.01 | 474.14 | 474.14 | 301 |
| 2026-09-01 | 501.09 | 551.21 | 481.00 | 496.96 | 496.96 | 304 |
| 2026-08-31 | 502.00 | 525.00 | 478.01 | 501.10 | 501.10 | 467 |
| 2026-08-28 | 518.00 | 540.00 | 492.03 | 530.51 | 530.51 | 164 |
| 2026-08-27 | 507.97 | 549.00 | 507.97 | 518.61 | 518.61 | 237 |
| 2026-08-25 | 491.00 | 545.00 | 491.00 | 507.97 | 507.97 | 1,552 |
| 2026-08-24 | 583.00 | 600.00 | 524.56 | 530.95 | 530.95 | 1,718 |
| 2026-08-21 | 593.79 | 593.79 | 501.00 | 582.84 | 582.84 | 2,002 |
| 2026-08-20 | 499.90 | 539.81 | 498.00 | 539.81 | 539.81 | 1,377 |
| 2026-08-19 | 501.00 | 509.99 | 483.00 | 490.74 | 490.74 | 378 |
| 2026-08-18 | 517.00 | 528.99 | 495.00 | 505.09 | 505.09 | 654 |
| 2026-08-17 | 569.00 | 569.00 | 520.00 | 540.26 | 540.26 | 288 |
| 2026-08-13 | 580.00 | 580.00 | 553.65 | 559.87 | 559.87 | 2,307 |
| 2026-08-12 | 586.00 | 586.00 | 570.00 | 577.85 | 577.85 | 314 |
| 2026-08-11 | 562.00 | 599.89 | 550.00 | 555.21 | 555.21 | 420 |
| 2026-08-10 | 580.06 | 600.00 | 550.51 | 561.37 | 561.37 | 465 |
| 2026-08-07 | 570.00 | 619.99 | 569.00 | 576.30 | 576.30 | 633 |
| 2026-08-06 | 613.00 | 629.98 | 598.00 | 609.44 | 609.44 | 621 |
| 2026-08-05 | 635.00 | 635.00 | 600.01 | 612.15 | 612.15 | 1,138 |
| 2026-08-04 | 640.00 | 640.00 | 614.20 | 615.52 | 615.52 | 967 |
| 2026-08-03 | 680.00 | 680.00 | 611.00 | 639.99 | 639.99 | 2,063 |
| 2026-07-31 | 685.00 | 685.00 | 618.01 | 656.76 | 656.76 | 215 |
| 2026-07-30 | 675.00 | 675.00 | 635.51 | 638.60 | 638.60 | 258 |
| 2026-07-29 | 690.99 | 711.90 | 653.00 | 659.28 | 659.28 | 500 |
| 2026-07-28 | 700.00 | 700.00 | 640.02 | 647.19 | 647.19 | 705 |
| 2026-07-27 | 689.00 | 689.00 | 610.25 | 659.69 | 659.69 | 396 |
| 2026-07-24 | 633.00 | 655.00 | 629.00 | 630.40 | 630.40 | 239 |
Page 1 of 2 · 64 trading daysOlder →
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.