Sindh Abadgar's Sugar Mills Limited (PSX:SASML)
Pakistan · Delayed Price · Currency is PKR 213.81
+13.86 (6.93%)
At close: Dec 19, 2025
PSX:SASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 213.90 | 213.90 | 188.02 | 213.81 | 213.81 | 6.93% | 904 |
| Dec 18, 2025 | 204.00 | 204.00 | 192.00 | 199.95 | 199.95 | -1.99% | 1,887 |
| Dec 17, 2025 | 203.99 | 203.99 | 190.00 | 204.00 | 204.00 | - | 71 |
| Dec 16, 2025 | 198.90 | 204.05 | 180.51 | 204.00 | 204.00 | 5.45% | 6,579 |
| Dec 15, 2025 | 189.98 | 195.98 | 189.98 | 193.45 | 193.45 | 1.82% | 553 |
| Dec 12, 2025 | 191.90 | 199.95 | 180.01 | 189.99 | 189.99 | -1.71% | 3,624 |
| Dec 11, 2025 | 194.90 | 195.90 | 180.00 | 193.30 | 193.30 | -0.82% | 2,137 |
| Dec 10, 2025 | 194.98 | 194.98 | 190.00 | 194.90 | 194.90 | - | 102 |
| Dec 9, 2025 | 180.01 | 196.95 | 174.06 | 194.90 | 194.90 | 2.03% | 1,516 |
| Dec 8, 2025 | 202.00 | 202.00 | 187.50 | 191.03 | 191.03 | -5.46% | 475 |
| Dec 5, 2025 | 191.95 | 211.00 | 175.04 | 202.07 | 202.07 | 5.09% | 2,327 |
| Dec 4, 2025 | 179.01 | 190.99 | 179.01 | 192.28 | 192.28 | - | 6 |
| Dec 3, 2025 | 192.88 | 192.88 | 183.26 | 192.28 | 192.28 | - | 107 |
| Dec 2, 2025 | 194.20 | 194.20 | 183.01 | 192.28 | 192.28 | -0.15% | 1,921 |
| Dec 1, 2025 | 182.00 | 195.00 | 180.00 | 192.57 | 192.57 | 0.80% | 142 |
| Nov 28, 2025 | 190.00 | 204.00 | 180.10 | 191.05 | 191.05 | - | 83 |
| Nov 27, 2025 | 192.45 | 192.49 | 175.13 | 191.05 | 191.05 | 0.98% | 2,839 |
| Nov 25, 2025 | 194.00 | 195.25 | 176.11 | 189.20 | 189.20 | -2.39% | 1,514 |
| Nov 24, 2025 | 171.20 | 193.97 | 171.20 | 193.83 | 193.83 | 2.56% | 741 |
| Nov 21, 2025 | 199.00 | 199.00 | 175.01 | 188.99 | 188.99 | 0.55% | 1,060 |
| Nov 20, 2025 | 190.00 | 190.00 | 190.00 | 187.95 | 187.95 | - | 6 |
| Nov 19, 2025 | 193.95 | 193.95 | 176.37 | 187.95 | 187.95 | 6.57% | 177 |
| Nov 18, 2025 | 193.99 | 193.99 | 189.00 | 176.37 | 176.37 | - | 100 |
| Nov 17, 2025 | 176.67 | 193.79 | 175.00 | 176.37 | 176.37 | -0.15% | 253 |
| Nov 14, 2025 | 194.30 | 194.30 | 192.00 | 176.64 | 176.64 | - | 18 |
| Nov 13, 2025 | 182.00 | 182.00 | 180.74 | 176.64 | 176.64 | - | 11 |
| Nov 12, 2025 | 171.03 | 182.99 | 171.03 | 176.64 | 176.64 | -1.71% | 210 |
| Nov 11, 2025 | 177.21 | 182.00 | 177.20 | 179.72 | 179.72 | 1.42% | 427 |
| Nov 10, 2025 | 192.95 | 192.95 | 189.90 | 177.20 | 177.20 | - | 6 |
| Nov 7, 2025 | 198.00 | 198.00 | 176.20 | 177.20 | 177.20 | -9.11% | 654 |
| Nov 6, 2025 | 198.98 | 199.85 | 191.50 | 194.96 | 194.96 | 3.73% | 730 |
| Nov 5, 2025 | 175.00 | 188.00 | 175.00 | 187.95 | 187.95 | 7.40% | 972 |
| Nov 4, 2025 | 178.00 | 178.00 | 174.95 | 175.00 | 175.00 | 2.25% | 2,531 |
| Nov 3, 2025 | 175.01 | 195.00 | 171.00 | 171.15 | 171.15 | -9.91% | 810 |
| Oct 31, 2025 | 172.70 | 189.97 | 172.70 | 189.97 | 189.97 | 10.00% | 2,244 |
| Oct 30, 2025 | 178.98 | 189.00 | 178.60 | 172.70 | 172.70 | - | 104 |
| Oct 29, 2025 | 178.90 | 178.90 | 165.11 | 172.70 | 172.70 | - | 125 |
| Oct 28, 2025 | 166.11 | 188.00 | 166.00 | 172.70 | 172.70 | -6.25% | 1,344 |
| Oct 24, 2025 | 179.00 | 188.01 | 179.00 | 184.21 | 184.21 | 2.53% | 4,754 |
| Oct 23, 2025 | 176.20 | 183.20 | 164.20 | 179.67 | 179.67 | - | 27 |
| Oct 22, 2025 | 190.00 | 190.00 | 175.02 | 179.67 | 179.67 | -5.44% | 485 |
| Oct 21, 2025 | 192.98 | 192.98 | 182.01 | 190.00 | 190.00 | 0.05% | 919 |
| Oct 20, 2025 | 192.95 | 192.95 | 192.95 | 189.90 | 189.90 | - | 162 |
| Oct 17, 2025 | 195.00 | 195.00 | 171.06 | 189.90 | 189.90 | - | 171 |
| Oct 16, 2025 | 191.90 | 191.90 | 189.90 | 189.90 | 189.90 | 3.49% | 1,712 |
| Oct 15, 2025 | 183.21 | 193.00 | 171.03 | 183.50 | 183.50 | 0.16% | 1,940 |
| Oct 14, 2025 | 196.00 | 196.00 | 182.20 | 183.21 | 183.21 | 0.57% | 1,965 |
| Oct 13, 2025 | 180.00 | 188.96 | 165.15 | 182.18 | 182.18 | 3.77% | 2,052 |
| Oct 10, 2025 | 192.50 | 192.50 | 175.20 | 175.56 | 175.56 | -8.80% | 338 |
| Oct 9, 2025 | 193.00 | 193.00 | 192.50 | 192.50 | 192.50 | 0.34% | 293 |