Sanghar Sugar Mills Limited (PSX:SANSM)
Pakistan · Delayed Price · Currency is PKR 120.00
0.00 (0.00%)
At close: Jun 19, 2026
Sanghar Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 127.00 | 127.00 | 127.00 | 125.01 | 125.01 | - | 105 |
| May 7, 2026 | 122.10 | 134.30 | 120.35 | 125.01 | 125.01 | 2.39% | 8,546 |
| May 6, 2026 | 122.10 | 128.86 | 120.11 | 122.09 | 122.09 | -2.69% | 1,619 |
| May 5, 2026 | 117.00 | 128.99 | 117.00 | 125.46 | 125.46 | - | 215 |
| May 4, 2026 | 128.00 | 128.00 | 118.40 | 125.46 | 125.46 | 1.18% | 707 |
| Apr 30, 2026 | 119.97 | 124.00 | 118.01 | 124.00 | 124.00 | -2.26% | 526 |
| Apr 29, 2026 | 122.50 | 127.40 | 122.00 | 126.87 | 126.87 | 3.57% | 1,123 |
| Apr 28, 2026 | 117.00 | 123.00 | 117.00 | 122.50 | 122.50 | -0.58% | 1,381 |
| Apr 27, 2026 | 115.20 | 124.48 | 115.20 | 123.21 | 123.21 | - | 144 |
| Apr 24, 2026 | 121.95 | 123.21 | 115.10 | 123.21 | 123.21 | 1.05% | 1,781 |
| Apr 23, 2026 | 116.00 | 125.90 | 114.50 | 121.93 | 121.93 | 5.50% | 771 |
| Apr 22, 2026 | 124.36 | 133.75 | 111.89 | 115.57 | 115.57 | -7.04% | 10,051 |
| Apr 21, 2026 | 135.00 | 135.00 | 120.11 | 124.32 | 124.32 | - | 125 |
| Apr 20, 2026 | 125.00 | 125.90 | 118.11 | 124.32 | 124.32 | -3.52% | 1,118 |
| Apr 17, 2026 | 111.32 | 129.00 | 111.32 | 128.85 | 128.85 | 9.54% | 1,191 |
| Apr 16, 2026 | 118.00 | 118.00 | 112.00 | 117.63 | 117.63 | 2.47% | 537 |
| Apr 15, 2026 | 115.33 | 115.36 | 113.00 | 114.80 | 114.80 | -0.45% | 635 |
| Apr 14, 2026 | 115.00 | 122.29 | 115.00 | 115.32 | 115.32 | - | 188 |
| Apr 13, 2026 | 115.32 | 117.00 | 104.05 | 115.32 | 115.32 | - | 206 |
| Apr 10, 2026 | 117.00 | 117.00 | 110.01 | 115.32 | 115.32 | -0.72% | 1,191 |
| Apr 9, 2026 | 132.00 | 132.00 | 114.00 | 116.16 | 116.16 | -5.32% | 566 |
| Apr 8, 2026 | 123.00 | 123.00 | 116.17 | 122.69 | 122.69 | 9.54% | 472 |
| Apr 7, 2026 | 128.71 | 128.71 | 111.01 | 112.00 | 112.00 | -4.28% | 1,401 |
| Apr 6, 2026 | 112.31 | 122.00 | 106.16 | 117.01 | 117.01 | 4.29% | 1,014 |