Saha-Union PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	29.25	29.50	28.75	29.00	29.00	-2.52%	306,351
Feb 27, 2026	30.00	30.00	29.50	29.75	29.75	-	248,018
Feb 26, 2026	29.00	30.00	29.00	29.75	29.75	1.71%	399,572
Feb 25, 2026	29.00	29.25	29.00	29.25	29.25	-	55,713
Feb 24, 2026	29.00	29.25	29.00	29.25	29.25	-	93,404
Feb 23, 2026	29.25	29.25	29.00	29.25	29.25	-	44,522
Feb 20, 2026	29.00	29.25	29.00	29.25	29.25	-	201,012
Feb 19, 2026	29.00	29.25	29.00	29.25	29.25	0.86%	90,829
Feb 18, 2026	28.75	29.25	28.75	29.00	29.00	0.87%	237,204
Feb 17, 2026	28.50	28.75	28.50	28.75	28.75	0.88%	129,785
Feb 16, 2026	28.50	28.75	28.00	28.50	28.50	0.88%	113,961
Feb 13, 2026	28.25	28.50	28.00	28.25	28.25	-	125,607
Feb 12, 2026	27.75	28.25	27.75	28.25	28.25	1.80%	264,352
Feb 11, 2026	27.75	27.75	27.50	27.75	27.75	-	265,241
Feb 10, 2026	27.50	27.75	27.50	27.75	27.75	0.91%	15,605
Feb 9, 2026	27.50	27.50	27.25	27.50	27.50	-	196,026
Feb 6, 2026	27.25	27.50	27.25	27.50	27.50	-	140,205
Feb 5, 2026	27.25	27.50	27.25	27.50	27.50	0.92%	90,111
Feb 4, 2026	27.25	27.50	27.25	27.25	27.25	-	97,329
Feb 3, 2026	27.25	27.25	27.00	27.25	27.25	-	89,083
Feb 2, 2026	27.25	27.25	27.00	27.25	27.25	-	49,065
Jan 30, 2026	27.25	27.25	27.00	27.25	27.25	-	61,038
Jan 29, 2026	27.25	27.25	27.00	27.25	27.25	-	80,612
Jan 28, 2026	27.25	27.25	27.25	27.25	27.25	-	79,304
Jan 27, 2026	27.25	27.25	27.00	27.25	27.25	0.93%	59,060
Jan 26, 2026	27.75	27.75	27.00	27.00	27.00	-1.82%	514,849
Jan 23, 2026	27.50	27.50	27.50	27.50	27.50	-	85,005
Jan 22, 2026	27.75	27.75	27.25	27.50	27.50	-	43,531
Jan 21, 2026	27.75	27.75	27.50	27.50	27.50	-0.90%	114,447
Jan 20, 2026	27.25	27.75	27.25	27.75	27.75	0.91%	225,535
Jan 19, 2026	27.50	27.50	27.00	27.50	27.50	0.92%	156,110
Jan 16, 2026	27.25	27.25	27.25	27.25	27.25	-0.91%	103,332
Jan 15, 2026	27.25	27.50	27.00	27.50	27.50	0.92%	92,201
Jan 14, 2026	27.25	27.25	27.00	27.25	27.25	-	25,739
Jan 13, 2026	27.25	27.25	27.00	27.25	27.25	-	48,710
Jan 12, 2026	27.50	27.50	27.00	27.25	27.25	-0.91%	69,451
Jan 9, 2026	27.25	27.50	27.25	27.50	27.50	0.92%	153,110
Jan 8, 2026	27.25	27.25	27.00	27.25	27.25	-	76,961
Jan 7, 2026	27.25	27.25	27.00	27.25	27.25	-	95,816
Jan 6, 2026	27.25	27.25	27.00	27.25	27.25	-	197,268
Jan 5, 2026	27.50	27.50	27.25	27.25	27.25	-	21,745
Dec 30, 2025	27.25	27.50	27.00	27.25	27.25	-	40,418
Dec 29, 2025	27.50	27.50	27.25	27.25	27.25	-	65,183
Dec 26, 2025	27.50	27.50	27.25	27.25	27.25	-0.91%	152,569
Dec 25, 2025	27.25	27.50	27.25	27.50	27.50	-	172,457
Dec 24, 2025	27.50	27.50	27.25	27.50	27.50	-	147,325
Dec 23, 2025	27.50	27.50	27.25	27.50	27.50	0.92%	212,694
Dec 22, 2025	27.75	27.75	27.25	27.25	27.25	-0.91%	155,291
Dec 19, 2025	28.00	28.00	27.25	27.50	27.50	-1.79%	192,190
Dec 18, 2025	27.75	28.00	27.75	28.00	28.00	0.90%	23,200