Sindh Abadgar's Sugar Mills Limited (PSX:SASML)
Pakistan · Delayed Price · Currency is PKR 357.55
+6.10 (1.74%)
At close: Jul 31, 2026
PSX:SASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 383.90 | 383.90 | 371.00 | 383.90 | 383.90 | - | 52 |
| Jun 22, 2026 | 385.00 | 385.00 | 360.00 | 383.90 | 383.90 | 2.22% | 641 |
| Jun 19, 2026 | 389.99 | 389.99 | 370.00 | 375.55 | 375.55 | -4.36% | 1,368 |
| Jun 18, 2026 | 395.00 | 396.00 | 380.00 | 392.65 | 392.65 | -0.59% | 1,879 |
| Jun 17, 2026 | 420.00 | 420.00 | 395.00 | 395.00 | 395.00 | -1.50% | 781 |
| Jun 16, 2026 | 403.99 | 403.99 | 401.00 | 401.00 | 401.00 | 0.25% | 111 |
| Jun 15, 2026 | 375.00 | 425.00 | 375.00 | 400.00 | 400.00 | - | 76 |
| Jun 12, 2026 | 381.20 | 400.00 | 381.20 | 400.00 | 400.00 | - | 11 |
| Jun 11, 2026 | 375.01 | 400.00 | 374.30 | 400.00 | 400.00 | 6.87% | 502 |
| Jun 10, 2026 | 412.00 | 412.99 | 370.10 | 374.30 | 374.30 | -7.81% | 539 |
| Jun 9, 2026 | 449.50 | 449.92 | 378.16 | 406.01 | 406.01 | -3.33% | 566 |
| Jun 8, 2026 | 390.01 | 417.99 | 390.01 | 419.98 | 419.98 | - | 56 |
| Jun 5, 2026 | 415.00 | 420.01 | 405.00 | 419.98 | 419.98 | 5.01% | 388 |
| Jun 4, 2026 | 405.01 | 405.01 | 387.00 | 399.95 | 399.95 | -1.25% | 557 |
| Jun 3, 2026 | 404.20 | 420.99 | 404.00 | 405.00 | 405.00 | -4.54% | 317 |
| Jun 2, 2026 | 400.05 | 469.49 | 400.05 | 424.24 | 424.24 | -1.08% | 600 |
| Jun 1, 2026 | 405.87 | 446.39 | 400.00 | 428.88 | 428.88 | 5.67% | 1,762 |
| May 29, 2026 | 355.56 | 417.00 | 355.56 | 405.87 | 405.87 | 6.88% | 3,692 |
| May 25, 2026 | 347.86 | 387.42 | 347.86 | 379.76 | 379.76 | 7.83% | 1,505 |
| May 22, 2026 | 316.03 | 369.75 | 316.00 | 352.20 | 352.20 | 4.78% | 2,870 |
| May 21, 2026 | 299.00 | 356.63 | 299.00 | 336.14 | 336.14 | 3.68% | 7,499 |
| May 20, 2026 | 325.00 | 340.00 | 297.25 | 324.21 | 324.21 | 3.78% | 116 |
| May 19, 2026 | 294.02 | 320.00 | 293.80 | 312.40 | 312.40 | -4.25% | 1,738 |
| May 18, 2026 | 324.99 | 328.00 | 303.00 | 326.28 | 326.28 | 1.02% | 107 |
| May 15, 2026 | 300.02 | 325.00 | 282.02 | 322.97 | 322.97 | 3.23% | 815 |
| May 14, 2026 | 345.05 | 345.05 | 305.07 | 312.86 | 312.86 | -0.26% | 1,144 |