Sanghar Sugar Mills Limited (PSX:SANSM)
Pakistan · Delayed Price · Currency is PKR 70.00
+1.01 (1.46%)
At close: Jan 9, 2026
Sanghar Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 68.99 | 75.89 | 68.11 | 70.00 | 70.00 | 1.46% | 25,193 |
| Jan 8, 2026 | 67.50 | 69.00 | 67.50 | 68.99 | 68.99 | 0.86% | 514 |
| Jan 7, 2026 | 67.51 | 69.90 | 67.51 | 68.40 | 68.40 | 1.32% | 1,110 |
| Jan 6, 2026 | 71.50 | 72.00 | 66.02 | 67.51 | 67.51 | -6.00% | 5,367 |
| Jan 5, 2026 | 66.51 | 72.00 | 66.51 | 71.82 | 71.82 | 5.18% | 5,012 |
| Jan 2, 2026 | 70.00 | 74.24 | 64.05 | 68.28 | 68.28 | 1.13% | 24,159 |
| Jan 1, 2026 | 65.11 | 69.29 | 65.11 | 67.52 | 67.52 | 4.12% | 5,296 |
| Dec 31, 2025 | 77.90 | 78.00 | 64.85 | 64.85 | 64.85 | -10.01% | 37,746 |
| Dec 30, 2025 | 70.10 | 75.00 | 66.10 | 72.06 | 72.06 | 1.64% | 9,973 |
| Dec 29, 2025 | 68.00 | 71.49 | 68.00 | 70.90 | 70.90 | 5.82% | 610 |
| Dec 26, 2025 | 67.00 | 67.06 | 67.00 | 67.00 | 67.00 | 0.75% | 5,050 |
| Dec 24, 2025 | 66.51 | 66.51 | 63.41 | 66.50 | 66.50 | -0.60% | 1,636 |
| Dec 23, 2025 | 68.00 | 71.74 | 66.11 | 66.90 | 66.90 | 2.53% | 5,980 |
| Dec 22, 2025 | 65.11 | 65.25 | 65.11 | 65.25 | 65.25 | -4.04% | 1,737 |
| 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 |