Sindh Abadgar's Sugar Mills Limited (PSX:SASML)
Pakistan · Delayed Price · Currency is PKR 309.00
0.00 (0.00%)
At close: Oct 9, 2026
PSX:SASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 309.00 | 337.80 | 291.05 | 309.00 | 309.00 | - | 47 |
| Oct 8, 2026 | 309.01 | 328.49 | 290.00 | 309.00 | 309.00 | - | 31 |
| Oct 7, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | 785 |
| Oct 6, 2026 | 310.00 | 310.00 | 309.00 | 309.00 | 309.00 | -6.75% | 222 |
| Oct 5, 2026 | 331.36 | 331.36 | 331.36 | 331.36 | 331.36 | - | 8 |
| Oct 2, 2026 | 301.30 | 345.65 | 301.26 | 331.36 | 331.36 | - | 18 |
| Oct 1, 2026 | 325.00 | 335.00 | 325.00 | 331.36 | 331.36 | - | 7 |
| Sep 30, 2026 | 331.40 | 347.94 | 331.36 | 331.36 | 331.36 | - | 3 |
| Sep 29, 2026 | 330.00 | 344.00 | 330.00 | 331.36 | 331.36 | -2.54% | 285 |
| Sep 28, 2026 | 340.00 | 340.99 | 335.01 | 339.99 | 339.99 | 1.49% | 450 |
| Sep 25, 2026 | 326.00 | 353.20 | 325.01 | 335.01 | 335.01 | -5.12% | 124 |
| Sep 23, 2026 | 325.00 | 354.99 | 318.02 | 353.07 | 353.07 | - | 34 |
| Sep 22, 2026 | 349.99 | 349.99 | 318.12 | 353.07 | 353.07 | - | 237 |
| Sep 21, 2026 | 324.00 | 358.00 | 324.00 | 353.07 | 353.07 | - | 12 |
| Sep 18, 2026 | 333.51 | 350.00 | 333.51 | 353.07 | 353.07 | - | 59 |
| Sep 17, 2026 | 332.00 | 332.02 | 332.00 | 353.07 | 353.07 | - | 51 |
| Sep 15, 2026 | 355.00 | 355.00 | 323.30 | 353.07 | 353.07 | 2.47% | 90 |
| Sep 14, 2026 | 369.00 | 369.00 | 335.00 | 344.55 | 344.55 | 0.93% | 498 |
| Sep 11, 2026 | 294.00 | 341.36 | 294.00 | 341.36 | 341.36 | 10.00% | 40,006 |
| Sep 10, 2026 | 333.96 | 333.96 | 309.01 | 310.33 | 310.33 | -7.08% | 273 |
| 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 |