Sindh Abadgar's Sugar Mills Limited (PSX:SASML)
Pakistan · Delayed Price · Currency is PKR 209.21
+0.85 (0.41%)
At close: Jan 15, 2026
PSX:SASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 215.39 | 216.95 | 209.14 | 209.21 | 209.21 | 0.41% | 1,891 |
| Jan 14, 2026 | 212.26 | 219.89 | 208.00 | 208.36 | 208.36 | -2.75% | 950 |
| Jan 13, 2026 | 217.50 | 235.80 | 208.31 | 214.26 | 212.22 | -2.14% | 1,851 |
| Jan 12, 2026 | 218.50 | 220.00 | 205.21 | 218.95 | 216.87 | 0.46% | 1,106 |
| Jan 9, 2026 | 225.00 | 235.35 | 205.16 | 217.95 | 215.88 | -1.11% | 2,184 |
| Jan 8, 2026 | 209.88 | 224.95 | 203.02 | 220.40 | 218.30 | 5.01% | 1,376 |
| Jan 7, 2026 | 200.82 | 210.00 | 200.81 | 209.88 | 207.88 | 0.45% | 960 |
| Jan 6, 2026 | 214.00 | 214.00 | 200.01 | 208.93 | 206.94 | 4.81% | 1,251 |
| Jan 5, 2026 | 196.02 | 221.95 | 196.02 | 199.35 | 197.45 | -5.54% | 894 |
| Jan 2, 2026 | 216.95 | 228.94 | 196.50 | 211.05 | 209.04 | -2.72% | 393 |
| Jan 1, 2026 | 222.22 | 233.99 | 201.00 | 216.95 | 214.89 | 0.97% | 2,101 |
| Dec 31, 2025 | 234.00 | 234.00 | 214.00 | 214.86 | 212.81 | 0.44% | 2,622 |
| Dec 30, 2025 | 199.99 | 213.95 | 199.85 | 213.92 | 211.88 | 7.12% | 2,138 |
| Dec 29, 2025 | 204.95 | 204.95 | 186.00 | 199.70 | 197.80 | -2.88% | 3,516 |
| Dec 26, 2025 | 197.50 | 206.95 | 195.00 | 205.63 | 203.67 | 4.38% | 1,130 |
| Dec 24, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 195.12 | -0.49% | 493 |
| Dec 23, 2025 | 206.90 | 206.90 | 182.03 | 197.98 | 196.10 | -1.66% | 1,699 |
| Dec 22, 2025 | 212.99 | 212.99 | 192.45 | 201.33 | 199.41 | -5.84% | 1,125 |
| Dec 19, 2025 | 213.90 | 213.90 | 188.02 | 213.81 | 211.77 | 6.93% | 904 |
| Dec 18, 2025 | 204.00 | 204.00 | 192.00 | 199.95 | 198.05 | -1.99% | 1,887 |
| Dec 17, 2025 | 203.99 | 203.99 | 190.00 | 204.00 | 202.06 | - | 71 |
| Dec 16, 2025 | 198.90 | 204.05 | 180.51 | 204.00 | 202.06 | 5.45% | 6,579 |
| Dec 15, 2025 | 189.98 | 195.98 | 189.98 | 193.45 | 191.61 | 1.82% | 553 |
| Dec 12, 2025 | 191.90 | 199.95 | 180.01 | 189.99 | 188.18 | -1.71% | 3,624 |
| Dec 11, 2025 | 194.90 | 195.90 | 180.00 | 193.30 | 191.46 | -0.82% | 2,137 |
| Dec 10, 2025 | 194.98 | 194.98 | 190.00 | 194.90 | 193.04 | - | 102 |
| Dec 9, 2025 | 180.01 | 196.95 | 174.06 | 194.90 | 193.04 | 2.03% | 1,516 |
| Dec 8, 2025 | 202.00 | 202.00 | 187.50 | 191.03 | 189.21 | -5.46% | 475 |
| Dec 5, 2025 | 191.95 | 211.00 | 175.04 | 202.07 | 200.15 | 5.09% | 2,327 |
| Dec 4, 2025 | 179.01 | 190.99 | 179.01 | 192.28 | 190.45 | - | 6 |
| Dec 3, 2025 | 192.88 | 192.88 | 183.26 | 192.28 | 190.45 | - | 107 |
| Dec 2, 2025 | 194.20 | 194.20 | 183.01 | 192.28 | 190.45 | -0.15% | 1,921 |
| Dec 1, 2025 | 182.00 | 195.00 | 180.00 | 192.57 | 190.74 | 0.80% | 142 |
| Nov 28, 2025 | 190.00 | 204.00 | 180.10 | 191.05 | 189.23 | - | 83 |
| Nov 27, 2025 | 192.45 | 192.49 | 175.13 | 191.05 | 189.23 | 0.98% | 2,839 |
| Nov 25, 2025 | 194.00 | 195.25 | 176.11 | 189.20 | 187.40 | -2.39% | 1,514 |
| Nov 24, 2025 | 171.20 | 193.97 | 171.20 | 193.83 | 191.99 | 2.56% | 741 |
| Nov 21, 2025 | 199.00 | 199.00 | 175.01 | 188.99 | 187.19 | 0.55% | 1,060 |
| Nov 20, 2025 | 190.00 | 190.00 | 190.00 | 187.95 | 186.16 | - | 6 |
| Nov 19, 2025 | 193.95 | 193.95 | 176.37 | 187.95 | 186.16 | 6.57% | 177 |
| Nov 18, 2025 | 193.99 | 193.99 | 189.00 | 176.37 | 174.69 | - | 100 |
| Nov 17, 2025 | 176.67 | 193.79 | 175.00 | 176.37 | 174.69 | -0.15% | 253 |
| Nov 14, 2025 | 194.30 | 194.30 | 192.00 | 176.64 | 174.96 | - | 18 |
| Nov 13, 2025 | 182.00 | 182.00 | 180.74 | 176.64 | 174.96 | - | 11 |
| Nov 12, 2025 | 171.03 | 182.99 | 171.03 | 176.64 | 174.96 | -1.71% | 210 |
| Nov 11, 2025 | 177.21 | 182.00 | 177.20 | 179.72 | 178.01 | 1.42% | 427 |
| Nov 10, 2025 | 192.95 | 192.95 | 189.90 | 177.20 | 175.51 | - | 6 |
| Nov 7, 2025 | 198.00 | 198.00 | 176.20 | 177.20 | 175.51 | -9.11% | 654 |
| Nov 6, 2025 | 198.98 | 199.85 | 191.50 | 194.96 | 193.10 | 3.73% | 730 |
| Nov 5, 2025 | 175.00 | 188.00 | 175.00 | 187.95 | 186.16 | 7.40% | 972 |