Sindh Abadgar's Sugar Mills Limited (PSX:SASML)
Pakistan · Delayed Price · Currency is PKR 196.53
-0.35 (-0.18%)
At close: Sep 10, 2025
PSX:SASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 196.88 | 204.49 | 196.00 | 196.53 | 196.53 | -0.18% | 981 |
| Sep 9, 2025 | 204.98 | 204.98 | 196.00 | 196.88 | 196.88 | - | 46 |
| Sep 8, 2025 | 205.49 | 205.49 | 185.12 | 196.88 | 196.88 | -0.56% | 1,863 |
| Sep 5, 2025 | 199.01 | 207.00 | 185.00 | 197.98 | 197.98 | -3.20% | 1,564 |
| Sep 4, 2025 | 206.98 | 206.98 | 199.00 | 204.53 | 204.53 | -0.18% | 1,235 |
| Sep 3, 2025 | 196.12 | 208.00 | 191.00 | 204.89 | 204.89 | 4.48% | 1,643 |
| Sep 2, 2025 | 209.00 | 210.00 | 195.01 | 196.11 | 196.11 | -4.27% | 1,659 |
| Sep 1, 2025 | 200.00 | 218.95 | 200.00 | 204.86 | 204.86 | 2.74% | 2,428 |
| Aug 29, 2025 | 199.00 | 199.98 | 198.99 | 199.40 | 199.40 | -0.22% | 1,164 |
| Aug 28, 2025 | 209.00 | 209.00 | 190.20 | 199.83 | 199.83 | -0.40% | 1,212 |
| Aug 27, 2025 | 200.00 | 210.00 | 200.00 | 200.63 | 200.63 | -2.36% | 607 |
| Aug 26, 2025 | 227.99 | 227.99 | 200.17 | 205.47 | 205.47 | -7.62% | 906 |
| Aug 25, 2025 | 217.93 | 225.00 | 210.02 | 222.41 | 222.41 | 2.06% | 1,125 |
| Aug 22, 2025 | 222.50 | 233.99 | 202.27 | 217.93 | 217.93 | -2.03% | 148 |
| Aug 21, 2025 | 236.00 | 236.00 | 222.00 | 222.45 | 222.45 | -4.81% | 1,294 |
| Aug 20, 2025 | 225.00 | 239.99 | 221.00 | 233.70 | 233.70 | 1.61% | 2,402 |
| Aug 19, 2025 | 229.60 | 245.00 | 228.66 | 229.99 | 229.99 | -9.48% | 12,180 |
| Aug 18, 2025 | 255.52 | 257.10 | 254.07 | 254.07 | 254.07 | -10.00% | 7,252 |
| Aug 15, 2025 | 345.04 | 345.04 | 282.30 | 282.30 | 282.30 | -10.00% | 39,940 |
| Aug 13, 2025 | 313.67 | 313.67 | 313.67 | 313.67 | 313.67 | 10.00% | 5,539 |
| Aug 12, 2025 | 261.50 | 285.15 | 261.50 | 285.15 | 285.15 | 10.00% | 8,108 |
| Aug 11, 2025 | 245.00 | 259.23 | 245.00 | 259.23 | 259.23 | 10.00% | 10,614 |
| Aug 8, 2025 | 230.00 | 235.66 | 214.24 | 235.66 | 235.66 | 10.00% | 20,822 |
| Aug 7, 2025 | 214.24 | 214.24 | 214.24 | 214.24 | 214.24 | 10.00% | 3,240 |
| Aug 6, 2025 | 194.70 | 194.76 | 194.50 | 194.76 | 194.76 | 10.00% | 2,362 |
| Aug 5, 2025 | 177.05 | 177.05 | 177.02 | 177.05 | 177.05 | 10.00% | 4,812 |
| Aug 4, 2025 | 160.95 | 160.95 | 147.07 | 160.95 | 160.95 | 10.00% | 6,280 |
| 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 |