Sanghar Sugar Mills Limited (PSX:SANSM)
Pakistan · Delayed Price · Currency is PKR 64.88
0.00 (0.00%)
At close: Nov 28, 2025
Sanghar Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 61.15 | 61.15 | 61.01 | 64.88 | 64.88 | - | 400 |
| Nov 27, 2025 | 62.95 | 65.50 | 62.95 | 64.88 | 64.88 | 7.81% | 2,302 |
| Nov 26, 2025 | 64.20 | 64.20 | 60.11 | 60.18 | 60.18 | -6.70% | 589 |
| Nov 25, 2025 | 63.51 | 64.51 | 63.51 | 64.50 | 64.50 | - | 180 |
| Nov 24, 2025 | 64.78 | 64.78 | 60.05 | 64.50 | 64.50 | -0.43% | 1,040 |
| Nov 21, 2025 | 64.70 | 64.70 | 64.60 | 64.78 | 64.78 | - | 54 |
| Nov 20, 2025 | 64.70 | 64.70 | 64.00 | 64.78 | 64.78 | - | 5,002 |
| Nov 19, 2025 | 61.00 | 64.00 | 61.00 | 64.78 | 64.78 | - | 220 |
| Nov 18, 2025 | 62.80 | 65.00 | 59.00 | 64.78 | 64.78 | 3.38% | 20,169 |
| Nov 17, 2025 | 58.50 | 62.69 | 58.50 | 62.66 | 62.66 | 9.95% | 5,904 |
| Nov 14, 2025 | 53.00 | 58.00 | 53.00 | 56.99 | 56.99 | -0.12% | 3,611 |
| Nov 13, 2025 | 56.78 | 57.54 | 53.01 | 57.06 | 57.06 | 9.08% | 843 |
| Nov 12, 2025 | 55.50 | 57.98 | 52.22 | 52.31 | 52.31 | -5.75% | 2,260 |
| Nov 11, 2025 | 55.50 | 56.99 | 55.50 | 55.50 | 55.50 | -1.58% | 551 |
| Nov 10, 2025 | 56.00 | 56.00 | 55.99 | 56.39 | 56.39 | - | 253 |
| Nov 7, 2025 | 53.20 | 54.10 | 53.20 | 56.39 | 56.39 | - | 611 |
| Nov 5, 2025 | 59.20 | 59.20 | 59.20 | 56.39 | 56.39 | - | 4 |
| Nov 4, 2025 | 53.80 | 62.65 | 53.80 | 56.39 | 56.39 | -4.39% | 1,835 |
| Nov 3, 2025 | 54.05 | 58.98 | 54.05 | 58.98 | 58.98 | - | 281 |
| Oct 31, 2025 | 59.94 | 59.94 | 59.80 | 58.98 | 58.98 | - | 9 |
| Oct 29, 2025 | 59.00 | 59.00 | 58.60 | 58.98 | 58.98 | - | 5,089 |
| Oct 24, 2025 | 58.30 | 58.96 | 58.30 | 58.98 | 58.98 | - | 10 |
| Oct 23, 2025 | 59.99 | 59.99 | 59.99 | 58.98 | 58.98 | - | 1 |
| Oct 22, 2025 | 57.03 | 60.99 | 57.03 | 58.98 | 58.98 | - | 141 |
| Oct 21, 2025 | 55.81 | 57.99 | 55.81 | 58.98 | 58.98 | - | 338 |
| Oct 20, 2025 | 59.00 | 59.00 | 55.16 | 58.98 | 58.98 | -0.03% | 581 |
| Oct 17, 2025 | 61.50 | 64.90 | 57.15 | 59.00 | 59.00 | -4.07% | 10,630 |
| Oct 16, 2025 | 58.39 | 63.68 | 55.08 | 61.50 | 61.50 | 6.24% | 59,349 |
| Oct 15, 2025 | 57.88 | 58.70 | 57.88 | 57.89 | 57.89 | 0.02% | 712 |
| Oct 14, 2025 | 57.89 | 57.89 | 57.87 | 57.88 | 57.88 | 4.19% | 1,002 |
| Oct 13, 2025 | 55.56 | 58.48 | 55.50 | 55.55 | 55.55 | -7.42% | 8,944 |
| Oct 10, 2025 | 55.26 | 60.55 | 55.26 | 60.00 | 60.00 | - | 313 |
| Oct 9, 2025 | 59.99 | 59.99 | 59.90 | 60.00 | 60.00 | - | 341 |
| Oct 8, 2025 | 60.74 | 60.74 | 55.36 | 60.00 | 60.00 | - | 11 |
| Oct 7, 2025 | 60.00 | 60.78 | 60.00 | 60.00 | 60.00 | 1.75% | 1,303 |
| Oct 6, 2025 | 57.01 | 60.00 | 57.01 | 58.97 | 58.97 | - | 263 |
| Oct 3, 2025 | 58.88 | 62.00 | 56.01 | 58.97 | 58.97 | 2.66% | 1,169 |
| Oct 2, 2025 | 58.99 | 58.99 | 55.12 | 57.44 | 57.44 | 3.42% | 3,511 |
| Oct 1, 2025 | 59.98 | 59.98 | 55.51 | 55.54 | 55.54 | -7.92% | 1,179 |
| Sep 30, 2025 | 59.99 | 60.80 | 57.25 | 60.32 | 60.32 | - | 811 |
| Sep 29, 2025 | 59.75 | 60.99 | 55.10 | 60.32 | 60.32 | 0.62% | 4,129 |
| Sep 26, 2025 | 62.95 | 62.95 | 58.00 | 59.95 | 59.95 | 0.12% | 593 |
| Sep 25, 2025 | 62.00 | 65.00 | 59.17 | 59.88 | 59.88 | 0.39% | 2,395 |
| Sep 24, 2025 | 61.99 | 63.00 | 59.53 | 59.65 | 59.65 | -1.00% | 3,061 |
| Sep 23, 2025 | 62.17 | 64.47 | 60.25 | 60.25 | 60.25 | -3.09% | 4,800 |
| Sep 22, 2025 | 61.90 | 62.90 | 60.21 | 62.17 | 62.17 | 4.73% | 8,928 |
| Sep 19, 2025 | 62.44 | 62.80 | 59.00 | 59.36 | 59.36 | 1.06% | 1,493 |
| Sep 18, 2025 | 60.00 | 63.19 | 58.00 | 58.74 | 58.74 | - | 86 |
| Sep 17, 2025 | 62.00 | 62.00 | 58.12 | 58.74 | 58.74 | - | 320 |
| Sep 16, 2025 | 61.00 | 61.00 | 57.80 | 58.74 | 58.74 | -0.63% | 2,206 |