Sindh Abadgar's Sugar Mills Limited (PSX:SASML)
Pakistan · Delayed Price · Currency is PKR 333.96
0.00 (0.00%)
At close: Sep 8, 2026
PSX:SASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 347.98 | 347.98 | 339.97 | 333.96 | 333.96 | - | 61 |
| Sep 7, 2026 | 321.02 | 349.94 | 321.02 | 333.96 | 333.96 | - | 27 |
| Sep 4, 2026 | 334.01 | 340.01 | 301.22 | 333.96 | 333.96 | - | 182 |
| Sep 3, 2026 | 340.01 | 340.01 | 340.01 | 333.96 | 333.96 | - | 7 |
| Sep 2, 2026 | 364.00 | 364.99 | 360.00 | 333.96 | 333.96 | - | 38 |
| Sep 1, 2026 | 340.00 | 359.00 | 333.01 | 333.96 | 333.96 | -4.58% | 282 |
| Aug 31, 2026 | 369.98 | 369.98 | 342.01 | 350.00 | 350.00 | -3.17% | 117 |
| Aug 28, 2026 | 321.05 | 372.99 | 321.05 | 361.46 | 361.46 | 1.98% | 316 |
| Aug 27, 2026 | 355.01 | 355.06 | 332.00 | 354.43 | 354.43 | 0.62% | 118 |
| Aug 25, 2026 | 361.00 | 380.00 | 350.54 | 352.25 | 352.25 | -9.56% | 763 |
| Aug 24, 2026 | 332.03 | 393.67 | 332.03 | 389.49 | 389.49 | 8.83% | 1,070 |
| Aug 21, 2026 | 360.00 | 364.00 | 349.00 | 357.88 | 357.88 | -0.53% | 923 |
| Aug 20, 2026 | 360.00 | 368.00 | 350.00 | 359.80 | 359.80 | 1.07% | 121 |
| Aug 19, 2026 | 355.00 | 357.00 | 355.00 | 356.00 | 356.00 | -1.25% | 401 |
| Aug 18, 2026 | 376.97 | 376.97 | 355.02 | 360.49 | 360.49 | 4.83% | 640 |
| Aug 17, 2026 | 342.00 | 361.90 | 342.00 | 343.88 | 343.88 | 1.13% | 155 |
| Aug 13, 2026 | 373.00 | 373.00 | 336.00 | 340.03 | 340.03 | -6.07% | 364 |
| Aug 12, 2026 | 386.07 | 386.07 | 360.00 | 362.00 | 362.00 | -6.23% | 279 |
| Aug 11, 2026 | 361.88 | 397.90 | 361.88 | 386.07 | 386.07 | 6.68% | 76 |
| Aug 10, 2026 | 355.37 | 377.99 | 330.00 | 361.88 | 361.88 | 1.83% | 134 |
| Aug 7, 2026 | 340.00 | 390.00 | 340.00 | 355.37 | 355.37 | - | 40 |
| Aug 6, 2026 | 355.00 | 392.00 | 326.22 | 355.37 | 355.37 | -1.81% | 250 |
| Aug 5, 2026 | 330.01 | 379.90 | 327.01 | 361.93 | 361.93 | -0.14% | 169 |
| Aug 4, 2026 | 355.00 | 386.50 | 355.00 | 362.42 | 362.42 | -2.24% | 202 |
| Aug 3, 2026 | 357.50 | 393.30 | 357.50 | 370.73 | 370.73 | 3.69% | 396 |
| Jul 31, 2026 | 345.00 | 386.60 | 345.00 | 357.55 | 357.55 | 1.74% | 383 |
| Jul 30, 2026 | 365.00 | 365.00 | 345.02 | 351.45 | 351.45 | - | 16 |
| Jul 29, 2026 | 350.01 | 383.99 | 350.00 | 351.45 | 351.45 | -3.18% | 565 |
| Jul 28, 2026 | 343.16 | 373.00 | 343.16 | 363.01 | 363.01 | 5.78% | 619 |
| Jul 27, 2026 | 358.50 | 378.00 | 331.00 | 343.16 | 343.16 | -4.28% | 2,132 |
| Jul 24, 2026 | 390.00 | 395.00 | 350.02 | 358.50 | 358.50 | -7.82% | 1,714 |
| Jul 23, 2026 | 388.91 | 395.00 | 388.91 | 388.91 | 388.91 | - | 282 |
| Jul 22, 2026 | 398.00 | 398.00 | 385.00 | 388.91 | 388.91 | 6.26% | 112 |
| Jul 21, 2026 | 389.94 | 389.94 | 350.00 | 366.01 | 366.01 | - | 31 |
| Jul 20, 2026 | 370.00 | 399.00 | 365.01 | 366.01 | 366.01 | -8.27% | 149 |
| Jul 17, 2026 | 435.99 | 435.99 | 371.00 | 399.01 | 399.01 | 0.51% | 307 |
| Jul 16, 2026 | 407.98 | 407.98 | 366.12 | 396.98 | 396.98 | 5.38% | 224 |
| Jul 15, 2026 | 409.97 | 409.97 | 374.04 | 376.71 | 376.71 | 0.72% | 232 |
| Jul 14, 2026 | 386.97 | 386.97 | 360.03 | 374.00 | 374.00 | -3.35% | 495 |
| Jul 13, 2026 | 372.00 | 389.99 | 372.00 | 386.97 | 386.97 | -0.78% | 1,091 |
| Jul 10, 2026 | 375.00 | 423.50 | 375.00 | 390.00 | 390.00 | 1.30% | 3,855 |
| Jul 9, 2026 | 380.00 | 384.80 | 360.00 | 385.00 | 385.00 | - | 68 |
| Jul 8, 2026 | 385.00 | 386.00 | 355.00 | 385.00 | 385.00 | 0.01% | 1,843 |
| Jul 7, 2026 | 360.00 | 390.00 | 355.00 | 384.97 | 384.97 | - | 59 |
| Jul 6, 2026 | 355.07 | 385.00 | 355.07 | 384.97 | 384.97 | 8.42% | 210 |
| Jul 3, 2026 | 370.10 | 379.90 | 350.00 | 355.07 | 355.07 | -4.06% | 476 |
| Jul 2, 2026 | 379.50 | 390.00 | 370.10 | 370.10 | 370.10 | -2.48% | 2,108 |
| Jul 1, 2026 | 380.00 | 395.00 | 379.00 | 379.51 | 379.51 | -0.73% | 151 |
| Jun 30, 2026 | 379.47 | 388.97 | 379.47 | 382.29 | 382.29 | 0.74% | 101 |
| Jun 24, 2026 | 365.00 | 389.92 | 356.00 | 379.47 | 379.47 | -1.15% | 345 |