Sahakol Equipment PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	0.33	0.34	0.32	0.34	0.34	-2.86%	76,400
Jan 19, 2026	0.35	0.35	0.34	0.35	0.35	-	27,901
Jan 16, 2026	0.35	0.35	0.33	0.35	0.35	-	93,500
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