Sanghar Sugar Mills Limited (PSX:SANSM)
Pakistan · Delayed Price · Currency is PKR 45.94
-0.06 (-0.13%)
At close: Jul 31, 2025
Sanghar Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.85 | 46.00 | 41.35 | 42.87 | 42.87 | -6.68% | 2,676 |
| Jul 31, 2025 | 45.99 | 47.27 | 45.80 | 45.94 | 45.94 | -0.13% | 5,421 |
| Jul 30, 2025 | 48.19 | 48.26 | 45.05 | 46.00 | 46.00 | -1.94% | 11,618 |
| Jul 29, 2025 | 56.68 | 56.87 | 46.89 | 46.91 | 46.91 | -9.96% | 159,169 |
| Jul 28, 2025 | 55.38 | 57.00 | 51.00 | 52.10 | 52.10 | -2.96% | 6,750 |
| Jul 25, 2025 | 55.38 | 55.38 | 49.05 | 53.69 | 53.69 | - | 71 |
| Jul 24, 2025 | 56.68 | 56.68 | 52.99 | 53.69 | 53.69 | 0.06% | 3,986 |
| Jul 23, 2025 | 47.07 | 54.27 | 47.00 | 53.66 | 53.66 | 8.76% | 4,899 |
| Jul 22, 2025 | 51.90 | 51.90 | 51.90 | 49.34 | 49.34 | - | 20 |
| Jul 21, 2025 | 50.00 | 54.00 | 48.11 | 49.34 | 49.34 | - | 274 |
| Jul 18, 2025 | 54.25 | 54.25 | 54.25 | 49.34 | 49.34 | - | 1 |
| Jul 17, 2025 | 50.00 | 54.27 | 47.11 | 49.34 | 49.34 | - | 317 |
| Jul 16, 2025 | 46.00 | 46.00 | 46.00 | 49.34 | 49.34 | - | 2 |
| Jul 15, 2025 | 47.11 | 49.50 | 47.11 | 49.34 | 49.34 | -2.97% | 1,474 |
| Jul 14, 2025 | 46.18 | 51.99 | 46.18 | 50.85 | 50.85 | - | 389 |
| Jul 11, 2025 | 45.89 | 48.00 | 45.89 | 50.85 | 50.85 | - | 100 |
| Jul 10, 2025 | 50.85 | 52.04 | 50.85 | 50.85 | 50.85 | - | 382 |
| Jul 9, 2025 | 50.45 | 52.90 | 50.45 | 50.85 | 50.85 | -3.93% | 699 |
| Jul 8, 2025 | 52.93 | 52.93 | 50.01 | 52.93 | 52.93 | - | 436 |
| Jul 7, 2025 | 52.90 | 53.50 | 52.90 | 52.93 | 52.93 | 8.00% | 1,075 |
| Jul 1, 2025 | 49.02 | 49.02 | 49.01 | 49.01 | 49.01 | - | 10 |
| Jun 30, 2025 | 49.99 | 52.98 | 47.02 | 49.01 | 49.01 | - | 718 |
| Jun 27, 2025 | 52.99 | 52.99 | 52.99 | 49.01 | 49.01 | - | 1 |
| Jun 26, 2025 | 48.01 | 52.47 | 48.01 | 49.01 | 49.01 | -3.39% | 557 |
| Jun 25, 2025 | 53.85 | 53.85 | 53.85 | 50.73 | 50.73 | - | 1 |
| Jun 24, 2025 | 51.00 | 52.00 | 43.16 | 50.73 | 50.73 | 7.07% | 1,789 |
| Jun 23, 2025 | 47.00 | 48.50 | 44.03 | 47.38 | 47.38 | - | 210 |
| Jun 20, 2025 | 47.39 | 47.39 | 47.37 | 47.38 | 47.38 | -5.24% | 1,685 |
| Jun 19, 2025 | 50.51 | 50.51 | 50.51 | 50.00 | 50.00 | - | 2 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.34% | 9,799 |
| Jun 13, 2025 | 53.89 | 54.00 | 53.89 | 51.20 | 51.20 | - | 70 |
| Jun 12, 2025 | 50.28 | 50.28 | 50.27 | 51.20 | 51.20 | - | 50 |
| Jun 11, 2025 | 51.20 | 52.99 | 51.00 | 51.20 | 51.20 | 0.02% | 1,612 |
| Jun 10, 2025 | 50.45 | 54.32 | 50.45 | 51.19 | 51.19 | -5.80% | 494 |
| Jun 5, 2025 | 50.50 | 55.11 | 50.50 | 54.34 | 54.34 | 8.46% | 6,046 |
| Jun 4, 2025 | 50.50 | 50.50 | 50.00 | 50.10 | 50.10 | 0.20% | 1,082 |
| Jun 3, 2025 | 50.00 | 51.00 | 49.50 | 50.00 | 50.00 | 0.66% | 2,269 |
| Jun 2, 2025 | 45.21 | 50.99 | 45.21 | 49.67 | 49.67 | -0.64% | 1,544 |
| May 30, 2025 | 50.99 | 51.00 | 47.45 | 49.99 | 49.99 | -4.98% | 5,943 |
| May 29, 2025 | 55.01 | 56.80 | 50.03 | 52.61 | 52.61 | -4.95% | 10,156 |
| May 27, 2025 | 51.29 | 56.00 | 51.29 | 55.35 | 55.35 | -2.88% | 9,632 |
| May 26, 2025 | 57.00 | 57.00 | 52.00 | 56.99 | 56.99 | - | 15 |
| May 23, 2025 | 51.50 | 58.00 | 51.50 | 56.99 | 56.99 | - | 166 |
| May 22, 2025 | 50.66 | 57.00 | 50.66 | 56.99 | 56.99 | 1.32% | 1,506 |
| May 21, 2025 | 59.00 | 59.00 | 51.10 | 56.25 | 56.25 | - | 138 |
| May 20, 2025 | 56.25 | 56.25 | 52.01 | 56.25 | 56.25 | - | 73 |
| May 19, 2025 | 61.88 | 61.88 | 53.16 | 56.25 | 56.25 | -4.74% | 1,024 |
| May 16, 2025 | 55.74 | 60.00 | 55.74 | 59.05 | 59.05 | -1.48% | 1,177 |
| May 15, 2025 | 59.94 | 59.94 | 55.16 | 59.94 | 59.94 | - | 117 |
| May 14, 2025 | 57.85 | 60.00 | 52.10 | 59.94 | 59.94 | 8.21% | 1,027 |