Sanghar Sugar Mills Limited (PSX:SANSM)
Pakistan · Delayed Price · Currency is PKR 62.04
-0.50 (-0.80%)
At close: Aug 29, 2025
Sanghar Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 64.60 | 68.00 | 60.10 | 62.04 | 62.04 | -0.80% | 6,490 |
| Aug 28, 2025 | 64.69 | 64.69 | 61.21 | 62.54 | 62.54 | -1.64% | 3,827 |
| Aug 27, 2025 | 65.00 | 69.48 | 62.00 | 63.58 | 63.58 | 0.57% | 8,407 |
| Aug 26, 2025 | 64.90 | 64.90 | 63.00 | 63.22 | 63.22 | -0.83% | 1,793 |
| Aug 25, 2025 | 63.75 | 66.50 | 63.00 | 63.75 | 63.75 | 0.31% | 9,154 |
| Aug 22, 2025 | 72.11 | 72.35 | 63.14 | 63.55 | 63.55 | -9.42% | 54,817 |
| Aug 21, 2025 | 59.44 | 70.17 | 58.00 | 70.16 | 70.16 | 9.99% | 103,353 |
| Aug 20, 2025 | 71.19 | 71.19 | 63.79 | 63.79 | 63.79 | -10.00% | 83,468 |
| Aug 19, 2025 | 70.88 | 70.88 | 69.25 | 70.88 | 70.88 | 9.99% | 53,774 |
| Aug 18, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 10.00% | 1,835 |
| Aug 15, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 10.01% | 1,989 |
| Aug 13, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 10.00% | 5,735 |
| Aug 12, 2025 | 44.02 | 48.41 | 44.02 | 48.41 | 48.41 | 10.00% | 34,614 |
| Aug 11, 2025 | 43.26 | 46.65 | 43.26 | 44.01 | 44.01 | 2.30% | 13,382 |
| Aug 8, 2025 | 43.85 | 43.99 | 41.00 | 43.02 | 43.02 | -1.60% | 1,018 |
| Aug 7, 2025 | 44.49 | 44.49 | 43.50 | 43.72 | 43.72 | -0.11% | 5,170 |
| Aug 6, 2025 | 43.85 | 44.73 | 43.70 | 43.77 | 43.77 | 0.16% | 5,196 |
| Aug 5, 2025 | 45.98 | 46.00 | 43.34 | 43.70 | 43.70 | 0.88% | 8,675 |
| Aug 4, 2025 | 45.59 | 45.59 | 43.25 | 43.32 | 43.32 | 1.05% | 1,547 |
| 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 |