Sindh Abadgar's Sugar Mills Limited (PSX:SASML)
Pakistan · Delayed Price · Currency is PKR 109.95
+10.00 (10.01%)
At close: Jul 29, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | 10.00% | 3,227 |
| Jul 31, 2025 | 133.04 | 133.05 | 121.70 | 133.02 | 133.02 | 9.98% | 1,804 |
| Jul 30, 2025 | 120.90 | 120.95 | 109.95 | 120.95 | 120.95 | 10.00% | 4,130 |
| Jul 29, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 10.01% | 1,466 |
| Jul 28, 2025 | 99.94 | 99.95 | 97.00 | 99.95 | 99.95 | 10.00% | 7,514 |
| Jul 25, 2025 | 86.99 | 91.33 | 86.99 | 90.86 | 90.86 | 9.43% | 694 |
| Jul 24, 2025 | 82.50 | 83.19 | 76.00 | 83.03 | 83.03 | 9.78% | 1,058 |
| Jul 23, 2025 | 70.90 | 75.64 | 70.90 | 75.63 | 75.63 | 9.99% | 832 |
| Jul 18, 2025 | 68.76 | 68.76 | 66.04 | 68.76 | 68.76 | - | 42 |
| Jul 17, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - | 2,430 |
| Jul 16, 2025 | 68.55 | 73.99 | 65.02 | 68.76 | 68.76 | 1.12% | 993 |
| Jul 15, 2025 | 70.00 | 70.00 | 70.00 | 68.00 | 68.00 | - | 99 |
| Jul 11, 2025 | 68.00 | 68.00 | 61.11 | 68.00 | 68.00 | 4.57% | 5,502 |
| Jul 9, 2025 | 62.02 | 70.00 | 62.02 | 65.03 | 65.03 | -2.94% | 2,311 |
| Jul 8, 2025 | 62.00 | 67.00 | 62.00 | 67.00 | 67.00 | 3.08% | 816 |
| Jul 7, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 1,125 |
| Jul 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.17% | 559 |
| Jul 3, 2025 | 65.00 | 68.00 | 65.00 | 66.78 | 66.78 | 7.71% | 1,875 |
| Jul 2, 2025 | 66.40 | 66.49 | 62.00 | 62.00 | 62.00 | 2.38% | 611 |
| Jul 1, 2025 | 66.00 | 66.00 | 56.15 | 60.56 | 60.56 | - | 501 |
| Jun 30, 2025 | 66.94 | 66.94 | 60.52 | 60.56 | 60.56 | -9.53% | 546 |
| Jun 27, 2025 | 67.00 | 67.00 | 66.80 | 66.94 | 66.94 | 9.58% | 563 |
| Jun 26, 2025 | 66.79 | 66.79 | 62.00 | 61.09 | 61.09 | - | 102 |
| Jun 25, 2025 | 67.00 | 67.00 | 67.00 | 61.09 | 61.09 | - | 1 |
| Jun 24, 2025 | 66.90 | 67.20 | 66.90 | 61.09 | 61.09 | - | 2 |
| Jun 23, 2025 | 66.99 | 66.99 | 61.07 | 61.09 | 61.09 | 0.03% | 656 |
| Jun 20, 2025 | 68.89 | 71.99 | 61.05 | 61.07 | 61.07 | -9.63% | 504 |
| Jun 19, 2025 | 69.40 | 69.40 | 61.05 | 67.58 | 67.58 | - | 84 |
| Jun 18, 2025 | 69.80 | 69.80 | 69.49 | 67.58 | 67.58 | - | 2 |
| Jun 17, 2025 | 70.50 | 70.50 | 61.11 | 67.58 | 67.58 | - | 68 |
| Jun 16, 2025 | 69.50 | 69.50 | 69.50 | 67.58 | 67.58 | - | 31 |
| Jun 13, 2025 | 69.80 | 69.98 | 63.02 | 67.58 | 67.58 | - | 163 |
| Jun 12, 2025 | 69.98 | 69.98 | 63.02 | 67.58 | 67.58 | -2.04% | 595 |
| Jun 11, 2025 | 73.99 | 73.99 | 63.11 | 68.99 | 68.99 | - | 92 |
| Jun 10, 2025 | 69.52 | 69.52 | 68.99 | 68.99 | 68.99 | 6.37% | 463 |
| Jun 5, 2025 | 70.97 | 70.97 | 59.20 | 64.86 | 64.86 | - | 159 |
| Jun 4, 2025 | 70.99 | 70.99 | 59.09 | 64.86 | 64.86 | - | 270 |
| Jun 3, 2025 | 64.73 | 71.86 | 64.73 | 64.86 | 64.86 | -9.82% | 5,282 |
| Jun 2, 2025 | 64.75 | 72.00 | 64.75 | 71.92 | 71.92 | - | 202 |
| May 30, 2025 | 71.00 | 71.00 | 71.00 | 71.92 | 71.92 | - | 1 |
| May 29, 2025 | 72.00 | 72.00 | 65.00 | 71.92 | 71.92 | 4.99% | 4,061 |
| May 27, 2025 | 73.00 | 73.00 | 62.50 | 68.50 | 68.50 | 2.68% | 759 |
| May 26, 2025 | 68.99 | 68.99 | 57.10 | 66.71 | 66.71 | 6.36% | 8,240 |
| May 23, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 10.00% | 1,157 |
| May 22, 2025 | 57.03 | 60.00 | 52.50 | 57.02 | 57.02 | - | 310 |
| May 21, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 0.02% | 200 |
| May 20, 2025 | 57.02 | 57.04 | 57.00 | 57.01 | 57.01 | -8.80% | 917 |
| May 19, 2025 | 62.00 | 62.00 | 62.00 | 62.51 | 62.51 | - | 1 |
| May 15, 2025 | 61.99 | 63.00 | 61.99 | 62.51 | 62.51 | 6.85% | 1,099 |
| May 13, 2025 | 58.00 | 59.00 | 58.00 | 58.50 | 58.50 | 0.29% | 500 |