Sahakol Equipment PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.35	0.35	0.35	0.35	-	-	200
Jan 15, 2026	0.35	0.35	0.30	0.35	0.35	-2.78%	314,003
Jan 14, 2026	0.36	0.36	0.35	0.36	0.36	-	258,150
Jan 13, 2026	0.36	0.36	0.35	0.36	0.36	-	115,305
Jan 12, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	35,900
Jan 9, 2026	0.37	0.37	0.35	0.37	0.37	-	147,500
Jan 8, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	135,401
Jan 7, 2026	0.37	0.38	0.37	0.38	0.38	-2.56%	135,500
Jan 6, 2026	0.38	0.39	0.38	0.39	0.39	-	195,300
Jan 5, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	178,600
Dec 30, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	6,000
Dec 29, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	35,801
Dec 26, 2025	0.40	0.41	0.39	0.40	0.40	-	215,700
Dec 25, 2025	0.40	0.40	0.39	0.40	0.40	-	214,000
Dec 24, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	54,900
Dec 23, 2025	0.39	0.39	0.38	0.39	0.39	-	104,200
Dec 22, 2025	0.38	0.39	0.37	0.39	0.39	-	170,550
Dec 19, 2025	0.41	0.41	0.37	0.39	0.39	-2.50%	1,025,410
Dec 18, 2025	0.38	0.40	0.37	0.40	0.40	2.56%	317,581
Dec 17, 2025	0.37	0.39	0.37	0.39	0.39	2.63%	15,000
Dec 16, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	273,904
Dec 15, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	203,900
Dec 12, 2025	0.38	0.38	0.36	0.38	0.38	-	49,704
Dec 11, 2025	0.37	0.38	0.37	0.38	0.38	-	18,106
Dec 9, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	213,815
Dec 8, 2025	0.37	0.38	0.36	0.37	0.37	-	134,900
Dec 4, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	358,700
Dec 3, 2025	0.36	0.36	0.35	0.36	0.36	-	320,810
Dec 2, 2025	0.36	0.37	0.35	0.36	0.36	-	143,700
Dec 1, 2025	0.36	0.37	0.35	0.36	0.36	-2.70%	158,400
Nov 28, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	198,100
Nov 27, 2025	0.35	0.36	0.35	0.36	0.36	-	430,800
Nov 26, 2025	0.35	0.36	0.34	0.36	0.36	-	145,200
Nov 25, 2025	0.36	0.37	0.35	0.36	0.36	-	113,223
Nov 24, 2025	0.34	0.36	0.33	0.36	0.36	-	97,100
Nov 21, 2025	0.37	0.37	0.34	0.36	0.36	-	107,200
Nov 20, 2025	0.36	0.37	0.35	0.36	0.36	-	68,306
Nov 19, 2025	0.35	0.39	0.35	0.36	0.36	5.88%	607,501
Nov 18, 2025	0.34	0.36	0.33	0.34	0.34	-	365,000
Nov 17, 2025	0.33	0.36	0.31	0.34	0.34	3.03%	492,000
Nov 14, 2025	0.32	0.35	0.31	0.33	0.33	3.13%	442,700
Nov 13, 2025	0.32	0.33	0.31	0.32	0.32	-5.88%	133,800
Nov 12, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	88,794
Nov 11, 2025	0.33	0.34	0.30	0.33	0.33	-	1,780,007
Nov 10, 2025	0.37	0.37	0.33	0.33	0.33	-13.16%	2,363,401
Nov 7, 2025	0.40	0.40	0.36	0.38	0.38	-2.56%	1,071,688
Nov 6, 2025	0.40	0.41	0.38	0.39	0.39	-2.50%	288,000
Nov 5, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	64,000
Nov 4, 2025	0.43	0.43	0.39	0.41	0.41	-6.82%	1,851,475
Nov 3, 2025	0.44	0.44	0.43	0.44	0.44	-	85,704