Sindh Abadgar's Sugar Mills Limited (PSX:SASML)
Pakistan · Delayed Price · Currency is PKR 310.00
0.00 (0.00%)
At close: Nov 6, 2026
PSX:SASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 300.00 | 315.54 | 291.15 | 310.00 | 310.00 | - | 16 |
| Nov 5, 2026 | 312.35 | 312.35 | 310.00 | 310.00 | 310.00 | - | 33 |
| Nov 4, 2026 | 289.00 | 320.00 | 289.00 | 310.00 | 310.00 | - | 14 |
| Nov 2, 2026 | 310.35 | 310.35 | 286.90 | 310.00 | 310.00 | -2.21% | 162 |
| Oct 30, 2026 | 271.05 | 329.00 | 271.03 | 316.99 | 316.99 | 5.66% | 782 |
| Oct 29, 2026 | 285.02 | 300.00 | 285.02 | 300.00 | 300.00 | - | 6 |
| Oct 28, 2026 | 284.05 | 284.05 | 284.05 | 300.00 | 300.00 | - | 1 |
| Oct 27, 2026 | 297.99 | 299.90 | 297.99 | 300.00 | 300.00 | - | 47 |
| Oct 26, 2026 | 282.91 | 285.00 | 282.90 | 300.00 | 300.00 | - | 16 |
| Oct 23, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 35 |
| Oct 20, 2026 | 290.01 | 309.95 | 285.02 | 300.00 | 300.00 | - | 13 |
| Oct 19, 2026 | 311.00 | 311.00 | 311.00 | 300.00 | 300.00 | - | 2 |
| Oct 16, 2026 | 318.00 | 318.00 | 285.00 | 300.00 | 300.00 | - | 3 |
| Oct 15, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -2.91% | 101 |
| Oct 14, 2026 | 300.00 | 319.00 | 300.00 | 309.00 | 309.00 | - | 58 |
| Oct 13, 2026 | 309.00 | 337.00 | 309.00 | 309.00 | 309.00 | - | 29 |
| Oct 12, 2026 | 283.03 | 329.73 | 283.02 | 309.00 | 309.00 | - | 55 |
| 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 |