Sanghar Sugar Mills Limited (PSX:SANSM)
Pakistan · Delayed Price · Currency is PKR 124.24
-8.57 (-6.45%)
At close: Jul 30, 2026
Sanghar Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 122.74 | 132.81 | 120.05 | 132.81 | 132.81 | 10.00% | 9,185 |
| Jul 28, 2026 | 120.74 | 121.00 | 120.74 | 120.74 | 120.74 | - | 100 |
| Jul 27, 2026 | 133.98 | 133.98 | 118.05 | 120.74 | 120.74 | -4.31% | 658 |
| Jul 24, 2026 | 126.50 | 129.99 | 126.50 | 126.18 | 126.18 | - | 44 |
| Jul 23, 2026 | 120.01 | 132.69 | 116.11 | 126.18 | 126.18 | 3.77% | 1,160 |
| Jul 21, 2026 | 120.25 | 129.90 | 120.25 | 121.59 | 121.59 | - | 2 |
| Jul 17, 2026 | 122.01 | 130.00 | 121.55 | 121.59 | 121.59 | -7.17% | 246 |
| Jul 16, 2026 | 123.00 | 129.00 | 123.00 | 130.98 | 130.98 | - | 66 |
| Jul 15, 2026 | 124.01 | 139.00 | 124.01 | 130.98 | 130.98 | - | 107 |
| Jul 14, 2026 | 126.05 | 139.00 | 126.05 | 130.98 | 130.98 | - | 141 |
| Jul 13, 2026 | 128.10 | 139.99 | 128.10 | 130.98 | 130.98 | - | 84 |
| Jul 10, 2026 | 128.02 | 135.00 | 128.02 | 130.98 | 130.98 | 1.31% | 207 |
| Jul 9, 2026 | 127.01 | 136.98 | 126.10 | 129.28 | 129.28 | - | 242 |
| Jul 8, 2026 | 140.95 | 140.95 | 127.00 | 129.28 | 129.28 | - | 129 |
| Jul 7, 2026 | 129.51 | 136.99 | 129.50 | 129.28 | 129.28 | - | 9 |
| Jul 6, 2026 | 138.05 | 140.00 | 126.26 | 129.28 | 129.28 | -6.35% | 1,267 |
| Jul 3, 2026 | 127.01 | 146.63 | 127.01 | 138.05 | 138.05 | 3.56% | 2,692 |
| Jul 2, 2026 | 133.69 | 133.69 | 128.10 | 133.30 | 133.30 | -0.29% | 660 |
| Jul 1, 2026 | 125.00 | 133.69 | 123.00 | 133.69 | 133.69 | 8.76% | 2,156 |
| Jun 30, 2026 | 120.94 | 123.00 | 118.05 | 122.92 | 122.92 | 2.42% | 737 |
| Jun 29, 2026 | 129.80 | 129.80 | 118.01 | 120.02 | 120.02 | - | 110 |
| Jun 24, 2026 | 117.00 | 119.00 | 117.00 | 120.02 | 120.02 | - | 80 |
| Jun 23, 2026 | 115.13 | 123.00 | 115.13 | 120.02 | 120.02 | - | 131 |
| Jun 22, 2026 | 117.56 | 124.90 | 117.50 | 120.02 | 120.02 | 0.02% | 2,120 |
| Jun 19, 2026 | 117.10 | 129.78 | 117.10 | 120.00 | 120.00 | - | 135 |
| Jun 18, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 5 |
| Jun 17, 2026 | 120.00 | 120.10 | 120.00 | 120.00 | 120.00 | -0.41% | 788 |
| Jun 16, 2026 | 120.00 | 124.00 | 119.00 | 120.50 | 120.50 | - | 74 |
| Jun 15, 2026 | 121.00 | 122.00 | 116.01 | 120.50 | 120.50 | 0.42% | 1,323 |
| Jun 12, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 186 |
| Jun 11, 2026 | 120.01 | 120.01 | 120.01 | 120.00 | 120.00 | - | 56 |
| Jun 10, 2026 | 120.02 | 129.89 | 114.01 | 120.00 | 120.00 | -5.08% | 3,079 |
| Jun 9, 2026 | 128.00 | 130.00 | 120.02 | 126.42 | 126.42 | -0.85% | 199 |
| Jun 8, 2026 | 128.00 | 133.99 | 128.00 | 127.50 | 127.50 | - | 138 |
| Jun 5, 2026 | 134.60 | 139.62 | 115.16 | 127.50 | 127.50 | 0.45% | 10,162 |
| Jun 4, 2026 | 126.00 | 134.64 | 126.00 | 126.93 | 126.93 | - | 17 |
| Jun 3, 2026 | 126.94 | 133.30 | 126.94 | 126.93 | 126.93 | - | 87 |
| Jun 2, 2026 | 135.30 | 135.30 | 122.26 | 126.93 | 126.93 | -6.19% | 1,239 |
| Jun 1, 2026 | 135.00 | 139.99 | 135.00 | 135.30 | 135.30 | 2.54% | 813 |
| May 29, 2026 | 135.98 | 148.99 | 124.01 | 131.95 | 131.95 | -2.96% | 904 |
| May 25, 2026 | 130.00 | 137.50 | 130.00 | 135.98 | 135.98 | -1.37% | 5,680 |
| May 22, 2026 | 131.49 | 138.00 | 117.10 | 137.87 | 137.87 | 6.61% | 4,422 |
| May 21, 2026 | 134.49 | 134.49 | 119.80 | 129.32 | 129.32 | -2.76% | 1,152 |
| May 20, 2026 | 133.00 | 133.00 | 132.49 | 132.99 | 132.99 | 2.43% | 509 |
| May 19, 2026 | 124.00 | 132.00 | 120.05 | 129.84 | 129.84 | 4.39% | 2,388 |
| May 18, 2026 | 125.00 | 125.00 | 125.00 | 124.38 | 124.38 | - | 70 |
| May 15, 2026 | 110.13 | 124.38 | 110.13 | 124.38 | 124.38 | 6.15% | 301 |
| May 14, 2026 | 115.16 | 124.50 | 115.16 | 117.17 | 117.17 | -1.54% | 295 |
| May 12, 2026 | 117.01 | 119.00 | 117.00 | 119.00 | 119.00 | -0.92% | 1,450 |
| May 11, 2026 | 125.02 | 125.02 | 120.00 | 120.11 | 120.11 | -3.92% | 1,751 |