Sindh Abadgar's Sugar Mills Limited (PSX:SASML)
Pakistan · Delayed Price · Currency is PKR 375.55
-17.10 (-4.36%)
At close: Jun 19, 2026
PSX:SASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 340.00 | 345.72 | 302.50 | 313.68 | 313.68 | -2.54% | 130 |
| May 12, 2026 | 335.89 | 335.89 | 298.00 | 321.87 | 321.87 | 2.35% | 887 |
| May 11, 2026 | 328.00 | 328.00 | 300.00 | 314.48 | 314.48 | -4.41% | 256 |
| May 8, 2026 | 295.01 | 330.00 | 277.17 | 329.00 | 329.00 | 6.84% | 139 |
| May 7, 2026 | 307.98 | 308.00 | 307.00 | 307.95 | 307.95 | 9.98% | 190 |
| May 6, 2026 | 301.00 | 301.00 | 301.00 | 280.00 | 280.00 | - | 1 |
| May 5, 2026 | 260.02 | 283.00 | 260.02 | 280.00 | 280.00 | -1.62% | 434 |
| May 4, 2026 | 260.01 | 307.00 | 260.01 | 284.61 | 284.61 | - | 12 |
| Apr 30, 2026 | 285.00 | 285.00 | 265.00 | 284.61 | 284.61 | -1.76% | 102 |
| Apr 29, 2026 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - | 1 |
| Apr 28, 2026 | 261.04 | 318.45 | 261.04 | 289.70 | 289.70 | - | 25 |
| Apr 24, 2026 | 340.00 | 345.77 | 288.00 | 289.70 | 289.70 | -7.84% | 678 |
| Apr 23, 2026 | 344.85 | 344.85 | 282.20 | 314.34 | 314.34 | 0.27% | 117 |
| Apr 22, 2026 | 313.00 | 313.50 | 313.00 | 313.50 | 313.50 | 10.00% | 144 |
| Apr 21, 2026 | 267.47 | 285.00 | 251.01 | 285.00 | 285.00 | 6.55% | 1,428 |
| Apr 20, 2026 | 235.11 | 267.62 | 222.00 | 267.47 | 267.47 | 9.94% | 997 |
| Apr 17, 2026 | 228.00 | 275.00 | 227.71 | 243.29 | 243.29 | -3.84% | 765 |
| Apr 16, 2026 | 254.00 | 254.41 | 211.01 | 253.00 | 253.00 | 9.39% | 3,520 |
| Apr 14, 2026 | 254.40 | 254.40 | 232.10 | 231.28 | 231.28 | - | 17 |
| Apr 13, 2026 | 248.00 | 248.00 | 208.57 | 231.28 | 231.28 | - | 94 |
| Apr 9, 2026 | 248.98 | 248.98 | 248.50 | 231.28 | 231.28 | - | 9 |
| Apr 8, 2026 | 231.00 | 231.28 | 231.00 | 231.28 | 231.28 | 10.00% | 682 |
| Apr 7, 2026 | 200.01 | 231.28 | 200.01 | 210.25 | 210.25 | - | 61 |
| Apr 6, 2026 | 225.00 | 231.28 | 225.00 | 210.25 | 210.25 | - | 100 |
| Apr 3, 2026 | 220.00 | 220.00 | 220.00 | 210.25 | 210.25 | - | 5 |
| Mar 31, 2026 | 225.00 | 225.00 | 225.00 | 210.25 | 210.25 | - | 6 |