Sanghar Sugar Mills Limited (PSX:SANSM)
Pakistan · Delayed Price · Currency is PKR 58.98
0.00 (0.00%)
At close: Oct 21, 2025
Sanghar Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 59.11 | 62.79 | 59.11 | 59.11 | 59.11 | - | 37 |
| Sep 12, 2025 | 59.50 | 60.00 | 57.01 | 59.11 | 59.11 | - | 953 |
| Sep 11, 2025 | 61.98 | 61.98 | 59.16 | 59.11 | 59.11 | - | 87 |
| Sep 10, 2025 | 59.06 | 59.50 | 59.00 | 59.11 | 59.11 | 0.08% | 5,928 |
| Sep 9, 2025 | 62.00 | 62.00 | 56.15 | 59.06 | 59.06 | -4.73% | 494 |
| Sep 8, 2025 | 60.00 | 63.94 | 60.00 | 61.99 | 61.99 | 2.94% | 554 |
| Sep 5, 2025 | 64.29 | 64.29 | 60.02 | 60.22 | 60.22 | - | 175 |
| Sep 4, 2025 | 63.40 | 63.40 | 59.50 | 60.22 | 60.22 | 0.28% | 2,197 |
| Sep 3, 2025 | 59.73 | 61.00 | 59.55 | 60.05 | 60.05 | 0.84% | 1,127 |
| Sep 2, 2025 | 64.00 | 64.00 | 58.00 | 59.55 | 59.55 | -4.31% | 4,839 |
| Sep 1, 2025 | 62.05 | 63.99 | 62.05 | 62.23 | 62.23 | 0.31% | 1,152 |
| 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 |