Sahakol Equipment PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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