Sanghar Sugar Mills Limited (PSX:SANSM)
Pakistan · Delayed Price · Currency is PKR 117.48
-2.13 (-1.78%)
At close: Sep 29, 2026
Sanghar Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 113.00 | 119.60 | 113.00 | 117.48 | 117.48 | -1.78% | 226 |
| Sep 28, 2026 | 115.10 | 115.10 | 115.10 | 119.61 | 119.61 | - | 10 |
| Sep 25, 2026 | 115.15 | 115.15 | 113.25 | 119.61 | 119.61 | - | 55 |
| Sep 24, 2026 | 123.91 | 123.91 | 123.91 | 119.61 | 119.61 | - | 55 |
| Sep 23, 2026 | 115.05 | 116.56 | 115.05 | 119.61 | 119.61 | - | 71 |
| Sep 22, 2026 | 115.01 | 118.00 | 115.01 | 119.61 | 119.61 | - | 100 |
| Sep 21, 2026 | 118.74 | 123.97 | 115.13 | 119.61 | 119.61 | - | 165 |
| Sep 18, 2026 | 124.70 | 124.70 | 121.87 | 119.61 | 119.61 | - | 21 |
| Sep 17, 2026 | 124.76 | 124.76 | 119.00 | 119.61 | 119.61 | - | 77 |
| Sep 16, 2026 | 111.13 | 119.99 | 111.13 | 119.61 | 119.61 | - | 23 |
| Sep 15, 2026 | 124.97 | 124.97 | 115.08 | 119.61 | 119.61 | - | 14 |
| Sep 14, 2026 | 118.90 | 124.99 | 115.00 | 119.61 | 119.61 | - | 25 |
| Sep 11, 2026 | 115.01 | 125.74 | 115.01 | 119.61 | 119.61 | - | 6 |
| Sep 10, 2026 | 116.87 | 127.47 | 116.00 | 119.61 | 119.61 | 2.34% | 597 |
| Sep 9, 2026 | 123.00 | 123.00 | 120.00 | 116.87 | 116.87 | - | 80 |
| Sep 8, 2026 | 127.00 | 129.82 | 116.72 | 116.87 | 116.87 | -4.36% | 721 |
| Sep 4, 2026 | 122.23 | 122.23 | 121.01 | 122.20 | 122.20 | - | 125 |
| Sep 3, 2026 | 120.00 | 122.00 | 120.00 | 122.20 | 122.20 | - | 128 |
| Sep 2, 2026 | 122.23 | 122.25 | 122.23 | 122.20 | 122.20 | - | 119 |
| Sep 1, 2026 | 126.99 | 127.00 | 122.12 | 122.20 | 122.20 | -3.25% | 439 |
| Aug 31, 2026 | 134.00 | 134.00 | 120.10 | 126.30 | 126.30 | 1.78% | 1,708 |
| Aug 28, 2026 | 128.00 | 135.00 | 119.00 | 124.09 | 124.09 | - | 23 |
| Aug 25, 2026 | 124.00 | 124.12 | 124.00 | 124.09 | 124.09 | -2.55% | 537 |
| Aug 24, 2026 | 121.43 | 124.02 | 121.43 | 127.34 | 127.34 | - | 150 |
| Aug 21, 2026 | 122.15 | 122.15 | 122.15 | 127.34 | 127.34 | - | 15 |
| Aug 20, 2026 | 126.00 | 127.50 | 125.17 | 127.34 | 127.34 | - | 109 |
| Aug 19, 2026 | 125.11 | 130.00 | 125.10 | 127.34 | 127.34 | -2.05% | 280 |
| Aug 18, 2026 | 132.00 | 132.00 | 126.00 | 130.00 | 130.00 | - | 14 |
| Aug 17, 2026 | 134.99 | 134.99 | 125.30 | 130.00 | 130.00 | - | 111 |
| Aug 13, 2026 | 134.90 | 134.90 | 130.00 | 130.00 | 130.00 | - | 12 |
| Aug 12, 2026 | 125.00 | 135.00 | 125.00 | 130.00 | 130.00 | 2.77% | 1,417 |
| Aug 11, 2026 | 128.00 | 135.00 | 125.80 | 126.49 | 126.49 | -2.95% | 387 |
| Aug 10, 2026 | 125.74 | 134.97 | 125.73 | 130.33 | 130.33 | - | 94 |
| Aug 7, 2026 | 125.40 | 133.99 | 125.40 | 130.33 | 130.33 | -1.29% | 727 |
| Aug 6, 2026 | 133.99 | 137.00 | 126.42 | 132.03 | 132.03 | 4.62% | 224 |
| Aug 5, 2026 | 132.05 | 143.00 | 126.00 | 126.20 | 126.20 | -4.43% | 1,530 |
| Aug 4, 2026 | 134.99 | 140.00 | 130.00 | 132.05 | 132.05 | 1.58% | 705 |
| Aug 3, 2026 | 129.99 | 130.00 | 125.00 | 130.00 | 130.00 | 4.03% | 1,072 |
| Jul 31, 2026 | 125.00 | 130.00 | 123.03 | 124.96 | 124.96 | 0.58% | 1,085 |
| Jul 30, 2026 | 122.70 | 135.00 | 122.70 | 124.24 | 124.24 | -6.45% | 6,437 |
| 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 |