Sanghar Sugar Mills Limited (PSX:SANSM)
Pakistan · Delayed Price · Currency is PKR 62.97
-0.71 (-1.11%)
At close: Dec 18, 2025
Sanghar Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 7.99% | 4,381 |
| Dec 18, 2025 | 63.50 | 66.66 | 61.36 | 62.97 | 62.97 | -1.11% | 6,845 |
| Dec 17, 2025 | 63.99 | 68.54 | 61.10 | 63.68 | 63.68 | 2.20% | 19,762 |
| Dec 16, 2025 | 64.70 | 65.00 | 61.01 | 62.31 | 62.31 | -0.94% | 3,772 |
| Dec 15, 2025 | 61.01 | 62.00 | 61.00 | 62.90 | 62.90 | - | 1,960 |
| Dec 12, 2025 | 62.79 | 63.00 | 62.79 | 62.90 | 62.90 | -0.69% | 1,036 |
| Dec 10, 2025 | 63.90 | 63.95 | 61.01 | 63.34 | 63.34 | 2.16% | 978 |
| Dec 9, 2025 | 63.64 | 64.00 | 62.00 | 62.00 | 62.00 | -4.35% | 3,648 |
| Dec 8, 2025 | 62.01 | 65.89 | 62.01 | 64.82 | 64.82 | 2.69% | 593 |
| Dec 5, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - | 30 |
| Dec 4, 2025 | 63.14 | 63.14 | 63.12 | 63.12 | 63.12 | - | 133 |
| Dec 3, 2025 | 68.80 | 68.80 | 63.00 | 63.12 | 63.12 | -7.85% | 5,108 |
| Dec 2, 2025 | 63.01 | 69.90 | 63.01 | 68.50 | 68.50 | 3.79% | 2,756 |
| Dec 1, 2025 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 1.73% | 8,981 |
| 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 |