Sahakol Equipment PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.29	0.29	0.26	0.27	-	-	566,500
Mar 31, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	61,004
Mar 30, 2026	0.28	0.29	0.27	0.28	0.28	-	68,504
Mar 27, 2026	0.28	0.28	0.27	0.28	0.28	-	229,438
Mar 26, 2026	0.28	0.29	0.27	0.28	0.28	-	336,700
Mar 25, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	223,700
Mar 24, 2026	0.29	0.29	0.27	0.29	0.29	-	325,301
Mar 23, 2026	0.28	0.29	0.27	0.29	0.29	7.41%	1,414,500
Mar 20, 2026	0.27	0.28	0.27	0.27	0.27	-	334,415
Mar 19, 2026	0.26	0.27	0.26	0.27	0.27	-	170,813
Mar 18, 2026	0.27	0.27	0.26	0.27	0.27	-	369,100
Mar 17, 2026	0.29	0.29	0.25	0.27	0.27	-6.90%	1,010,400
Mar 16, 2026	0.30	0.30	0.27	0.29	0.29	-3.33%	295,400
Mar 13, 2026	0.29	0.30	0.27	0.30	0.30	7.14%	744,186
Mar 12, 2026	0.27	0.29	0.27	0.28	0.28	-	100,000
Mar 11, 2026	0.27	0.28	0.26	0.28	0.28	7.69%	336,800
Mar 10, 2026	0.26	0.28	0.26	0.26	0.26	-3.70%	168,074
Mar 9, 2026	0.24	0.30	0.24	0.27	0.27	-6.90%	1,541,404
Mar 6, 2026	0.29	0.30	0.29	0.29	0.29	-	257,324
Mar 5, 2026	0.28	0.30	0.26	0.29	0.29	7.41%	944,400
Mar 4, 2026	0.28	0.29	0.25	0.27	0.27	-3.57%	759,900
Mar 2, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	986,200
Feb 27, 2026	0.30	0.31	0.26	0.29	0.29	-12.12%	2,633,101
Feb 26, 2026	0.33	0.34	0.32	0.33	0.33	-	160,800
Feb 25, 2026	0.33	0.34	0.32	0.33	0.33	-	479,100
Feb 24, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	387,501
Feb 23, 2026	0.32	0.33	0.31	0.32	0.32	-	300,700
Feb 20, 2026	0.32	0.33	0.31	0.32	0.32	-	472,900
Feb 19, 2026	0.32	0.33	0.31	0.32	0.32	-	204,500
Feb 18, 2026	0.31	0.32	0.31	0.32	0.32	-	678,500
Feb 17, 2026	0.31	0.32	0.31	0.32	0.32	-	888,708
Feb 16, 2026	0.30	0.32	0.29	0.32	0.32	6.67%	214,235
Feb 13, 2026	0.28	0.31	0.28	0.30	0.30	-	137,103
Feb 12, 2026	0.28	0.30	0.28	0.30	0.30	3.45%	222,302
Feb 11, 2026	0.27	0.29	0.26	0.29	0.29	7.41%	516,810
Feb 10, 2026	0.26	0.27	0.24	0.27	0.27	-	642,202
Feb 9, 2026	0.26	0.27	0.25	0.27	0.27	3.85%	432,915
Feb 6, 2026	0.25	0.27	0.25	0.26	0.26	4.00%	304,100
Feb 5, 2026	0.26	0.27	0.25	0.25	0.25	-7.41%	189,400
Feb 4, 2026	0.25	0.28	0.24	0.27	0.27	3.85%	1,105,300
Feb 3, 2026	0.26	0.28	0.25	0.26	0.26	-7.14%	512,794
Feb 2, 2026	0.30	0.32	0.23	0.28	0.28	-12.50%	5,740,798
Jan 30, 2026	0.33	0.34	0.29	0.32	0.32	-5.88%	1,139,404
Jan 29, 2026	0.34	0.34	0.33	0.34	0.34	-	13,000
Jan 28, 2026	0.33	0.34	0.33	0.34	0.34	-	97,600
Jan 27, 2026	0.35	0.35	0.31	0.34	0.34	-2.86%	265,603
Jan 26, 2026	0.34	0.36	0.34	0.35	0.35	-2.78%	95,300
Jan 23, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	222,500
Jan 22, 2026	0.35	0.35	0.34	0.35	0.35	-	188,605
Jan 21, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	45,800