Sahakol Equipment PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 31, 2025	0.43	0.44	0.42	0.44	0.44	-	344,606
Oct 30, 2025	0.42	0.44	0.42	0.44	0.44	4.76%	163,500
Oct 29, 2025	0.42	0.44	0.42	0.42	0.42	-4.55%	601,908
Oct 28, 2025	0.44	0.45	0.43	0.44	0.44	-2.22%	443,907
Oct 27, 2025	0.44	0.45	0.43	0.45	0.45	-	747,000
Oct 24, 2025	0.45	0.45	0.41	0.45	0.45	-	583,100
Oct 22, 2025	0.44	0.45	0.42	0.45	0.45	-	1,671,501
Oct 21, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	297,100
Oct 20, 2025	0.43	0.44	0.42	0.44	0.44	2.33%	337,001
Oct 17, 2025	0.41	0.43	0.41	0.43	0.43	2.38%	435,875
Oct 16, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	617,000
Oct 15, 2025	0.40	0.42	0.40	0.41	0.41	-	597,905
Oct 14, 2025	0.41	0.41	0.40	0.41	0.41	-2.38%	489,481
Oct 10, 2025	0.41	0.42	0.41	0.42	0.42	-	573,000
Oct 9, 2025	0.44	0.44	0.38	0.42	0.42	-4.55%	3,498,800
Oct 8, 2025	0.44	0.45	0.43	0.44	0.44	-	417,210
Oct 7, 2025	0.44	0.45	0.43	0.44	0.44	-	584,905
Oct 6, 2025	0.44	0.45	0.43	0.44	0.44	2.33%	226,600
Oct 3, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	15,800
Oct 2, 2025	0.44	0.44	0.43	0.44	0.44	2.33%	366,200
Oct 1, 2025	0.43	0.44	0.42	0.43	0.43	-2.27%	947,500
Sep 30, 2025	0.45	0.46	0.43	0.44	0.44	-4.35%	1,665,150
Sep 29, 2025	0.48	0.48	0.46	0.46	0.46	-4.17%	984,504
Sep 26, 2025	0.49	0.49	0.47	0.48	0.48	-2.04%	701,000
Sep 25, 2025	0.50	0.50	0.48	0.49	0.49	-3.92%	1,270,201
Sep 24, 2025	0.50	0.51	0.49	0.51	0.51	-	255,600
Sep 23, 2025	0.51	0.51	0.49	0.51	0.51	2.00%	841,500
Sep 22, 2025	0.52	0.53	0.50	0.50	0.50	-3.85%	841,100
Sep 19, 2025	0.52	0.54	0.51	0.52	0.52	-	986,302
Sep 18, 2025	0.52	0.53	0.50	0.52	0.52	-	1,342,847
Sep 17, 2025	0.50	0.55	0.49	0.52	0.52	4.00%	4,859,800
Sep 16, 2025	0.48	0.50	0.48	0.50	0.50	2.04%	829,703
Sep 15, 2025	0.48	0.49	0.48	0.49	0.49	-	330,803
Sep 12, 2025	0.51	0.51	0.48	0.49	0.49	-2.00%	3,500,660
Sep 11, 2025	0.50	0.51	0.48	0.50	0.50	-	1,032,953
Sep 10, 2025	0.48	0.52	0.47	0.50	0.50	4.17%	2,454,801