Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan · Delayed Price · Currency is PKR 1,776.95
+75.36 (4.43%)
At close: Nov 28, 2025
Sazgar Engineering Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,692.10 | 1,789.89 | 1,692.10 | 1,776.95 | 1,776.95 | 4.43% | 233,785 |
| Nov 27, 2025 | 1,707.00 | 1,712.00 | 1,696.00 | 1,701.59 | 1,701.59 | 0.12% | 50,659 |
| Nov 26, 2025 | 1,694.08 | 1,700.90 | 1,674.01 | 1,699.48 | 1,699.48 | 0.32% | 56,668 |
| Nov 25, 2025 | 1,706.22 | 1,717.00 | 1,685.00 | 1,694.08 | 1,694.08 | -0.50% | 47,065 |
| Nov 24, 2025 | 1,707.70 | 1,707.70 | 1,690.00 | 1,702.66 | 1,702.66 | 0.16% | 22,300 |
| Nov 21, 2025 | 1,709.00 | 1,710.00 | 1,695.05 | 1,700.02 | 1,700.02 | -0.30% | 24,255 |
| Nov 20, 2025 | 1,710.00 | 1,715.00 | 1,700.00 | 1,705.22 | 1,705.22 | 0.13% | 31,847 |
| Nov 19, 2025 | 1,712.88 | 1,719.00 | 1,700.53 | 1,703.05 | 1,703.05 | -0.57% | 47,883 |
| Nov 18, 2025 | 1,729.08 | 1,729.10 | 1,707.00 | 1,712.88 | 1,712.88 | -0.71% | 36,368 |
| Nov 17, 2025 | 1,750.00 | 1,750.00 | 1,720.00 | 1,725.08 | 1,725.08 | -0.82% | 60,505 |
| Nov 14, 2025 | 1,749.50 | 1,750.00 | 1,738.00 | 1,739.30 | 1,739.30 | -0.06% | 26,198 |
| Nov 13, 2025 | 1,750.00 | 1,766.00 | 1,725.10 | 1,740.42 | 1,740.42 | -0.21% | 116,934 |
| Nov 12, 2025 | 1,770.00 | 1,771.04 | 1,737.12 | 1,744.15 | 1,744.15 | -0.88% | 96,258 |
| Nov 11, 2025 | 1,803.90 | 1,803.90 | 1,750.00 | 1,759.61 | 1,759.61 | -2.41% | 130,714 |
| Nov 10, 2025 | 1,786.22 | 1,824.99 | 1,786.22 | 1,803.05 | 1,803.05 | 0.94% | 157,052 |
| Nov 7, 2025 | 1,790.00 | 1,805.95 | 1,779.00 | 1,786.22 | 1,786.22 | 0.48% | 42,551 |
| Nov 6, 2025 | 1,799.99 | 1,805.99 | 1,772.00 | 1,777.75 | 1,777.75 | -0.74% | 46,079 |
| Nov 5, 2025 | 1,790.26 | 1,820.00 | 1,785.00 | 1,790.94 | 1,790.94 | -1.37% | 51,642 |
| Nov 4, 2025 | 1,850.00 | 1,850.00 | 1,813.00 | 1,815.85 | 1,815.85 | -1.18% | 30,870 |
| Nov 3, 2025 | 1,879.89 | 1,879.89 | 1,825.11 | 1,837.61 | 1,837.61 | -0.47% | 76,864 |
| Oct 31, 2025 | 1,801.00 | 1,875.00 | 1,801.00 | 1,846.24 | 1,846.24 | 3.02% | 133,581 |
| Oct 30, 2025 | 1,780.00 | 1,823.90 | 1,780.00 | 1,792.07 | 1,792.07 | 0.01% | 63,634 |
| Oct 29, 2025 | 1,822.00 | 1,839.91 | 1,765.22 | 1,791.81 | 1,791.81 | -1.68% | 107,030 |
| Oct 28, 2025 | 1,840.00 | 1,855.18 | 1,820.00 | 1,822.40 | 1,822.40 | -0.86% | 31,416 |
| Oct 27, 2025 | 1,870.00 | 1,878.90 | 1,835.01 | 1,838.24 | 1,838.24 | -2.22% | 45,576 |
| Oct 24, 2025 | 1,893.01 | 1,899.00 | 1,871.10 | 1,880.00 | 1,865.00 | -0.40% | 45,278 |
| Oct 23, 2025 | 1,905.00 | 1,909.45 | 1,885.53 | 1,887.63 | 1,872.57 | -0.55% | 37,560 |
| Oct 22, 2025 | 1,890.00 | 1,915.00 | 1,871.88 | 1,898.15 | 1,883.01 | 0.51% | 115,096 |
| Oct 21, 2025 | 1,898.89 | 1,900.00 | 1,880.00 | 1,888.46 | 1,873.39 | -0.05% | 97,114 |
| Oct 20, 2025 | 1,920.00 | 1,920.00 | 1,884.01 | 1,889.45 | 1,874.37 | -0.86% | 77,328 |
| Oct 17, 2025 | 1,902.00 | 1,914.00 | 1,900.04 | 1,905.88 | 1,890.67 | 0.25% | 97,506 |
| Oct 16, 2025 | 1,895.00 | 1,915.00 | 1,895.00 | 1,901.10 | 1,885.93 | -0.32% | 116,600 |
| Oct 15, 2025 | 1,930.00 | 1,949.00 | 1,890.00 | 1,907.27 | 1,892.05 | -0.87% | 270,401 |
| Oct 14, 2025 | 1,856.00 | 1,934.00 | 1,856.00 | 1,923.94 | 1,908.59 | 4.96% | 187,005 |
| Oct 13, 2025 | 1,849.99 | 1,905.00 | 1,830.00 | 1,833.07 | 1,818.44 | -2.26% | 195,252 |
| Oct 10, 2025 | 1,885.00 | 1,910.00 | 1,820.00 | 1,875.52 | 1,860.56 | -1.44% | 127,025 |
| Oct 9, 2025 | 1,925.50 | 1,944.95 | 1,893.00 | 1,902.94 | 1,887.76 | -0.99% | 110,706 |
| Oct 8, 2025 | 1,912.88 | 1,945.00 | 1,890.00 | 1,922.04 | 1,906.70 | 0.48% | 145,381 |
| Oct 7, 2025 | 1,969.98 | 1,969.98 | 1,906.11 | 1,912.88 | 1,897.62 | -2.05% | 117,206 |
| Oct 6, 2025 | 1,980.41 | 1,983.00 | 1,940.10 | 1,952.89 | 1,937.31 | -1.37% | 213,921 |
| Oct 3, 2025 | 1,900.27 | 2,050.00 | 1,865.00 | 1,980.06 | 1,964.26 | 4.20% | 553,212 |
| Oct 2, 2025 | 1,895.00 | 1,925.00 | 1,865.00 | 1,900.27 | 1,885.11 | 0.66% | 179,882 |
| Oct 1, 2025 | 1,811.01 | 1,953.00 | 1,811.01 | 1,887.89 | 1,872.83 | 4.39% | 690,936 |
| Sep 30, 2025 | 1,712.47 | 1,855.00 | 1,712.47 | 1,808.43 | 1,794.00 | 5.60% | 529,144 |
| Sep 29, 2025 | 1,729.00 | 1,729.00 | 1,705.66 | 1,712.47 | 1,698.81 | -0.46% | 60,711 |
| Sep 26, 2025 | 1,722.00 | 1,730.00 | 1,716.00 | 1,720.35 | 1,706.62 | 0.28% | 84,894 |
| Sep 25, 2025 | 1,709.99 | 1,730.00 | 1,705.00 | 1,715.57 | 1,701.88 | 0.74% | 72,743 |
| Sep 24, 2025 | 1,711.51 | 1,722.00 | 1,700.00 | 1,703.00 | 1,689.41 | -0.48% | 56,325 |
| Sep 23, 2025 | 1,726.00 | 1,727.00 | 1,700.00 | 1,711.29 | 1,697.64 | -0.49% | 62,327 |
| Sep 22, 2025 | 1,713.00 | 1,759.98 | 1,712.50 | 1,719.67 | 1,705.95 | 0.42% | 236,194 |