Skip to main content
logo
Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
2,146.48
+37.11 (1.76%)
At close: Jan 30, 2026

Sazgar Engineering Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,116.002,184.002,112.002,146.482,146.481.76%419,229
Jan 29, 20262,189.002,189.002,081.152,109.372,109.37-2.19%486,413
Jan 28, 20262,114.002,205.002,080.002,156.542,156.542.35%662,618
Jan 27, 20262,190.002,290.002,080.002,107.082,107.08-1.95%1,674,565
Jan 26, 20261,972.002,149.001,970.002,149.002,149.0010.00%1,286,748
Jan 23, 20261,990.001,998.001,951.001,953.641,953.64-0.94%229,859
Jan 22, 20261,965.002,004.981,948.101,972.201,972.200.69%352,459
Jan 21, 20262,065.002,094.181,933.001,958.741,958.742.89%1,862,541
Jan 20, 20261,750.001,918.911,750.001,903.801,903.809.13%813,096
Jan 19, 20261,750.001,778.501,739.011,744.461,744.46-0.01%186,017
Jan 16, 20261,720.001,774.801,701.301,744.631,744.632.55%221,946
Jan 15, 20261,805.001,814.991,696.301,701.241,701.24-5.68%406,722
Jan 14, 20261,830.001,835.001,800.001,803.731,803.73-1.05%122,555
Jan 13, 20261,869.981,885.001,815.001,822.821,822.82-2.44%282,329
Jan 12, 20261,940.001,940.001,858.001,868.411,868.41-3.96%600,795
Jan 9, 20261,968.321,986.951,932.001,945.511,945.51-1.16%250,207
Jan 8, 20261,965.992,008.001,955.561,968.321,968.320.76%455,192
Jan 7, 20261,845.001,965.991,844.971,953.511,953.516.27%500,564
Jan 6, 20261,830.011,850.001,790.001,838.261,838.261.24%245,138
Jan 5, 20261,762.501,840.001,760.641,815.671,815.673.13%376,364
Jan 2, 20261,706.101,770.011,705.001,760.641,760.643.43%328,001
Jan 1, 20261,701.901,729.981,695.011,702.181,702.180.02%128,978
Dec 31, 20251,688.001,720.001,672.001,701.901,701.901.17%142,573
Dec 30, 20251,648.101,709.001,646.021,682.191,682.192.34%250,177
Dec 29, 20251,625.001,660.001,610.101,643.681,643.681.62%202,837
Dec 26, 20251,631.051,632.001,614.571,617.441,617.44-0.33%64,824
Dec 24, 20251,645.001,648.001,620.001,622.791,622.79-0.83%80,603
Dec 23, 20251,649.441,649.441,630.011,636.321,636.32-0.48%89,438
Dec 22, 20251,631.001,650.001,629.001,644.191,644.190.79%108,206
Dec 19, 20251,645.001,670.001,628.101,631.351,631.35-0.73%85,976
Dec 18, 20251,653.001,660.001,641.511,643.311,643.31-0.54%62,282
Dec 17, 20251,689.991,689.991,648.881,652.291,652.29-1.33%118,551
Dec 16, 20251,656.011,715.001,656.001,674.481,674.481.31%180,852
Dec 15, 20251,669.001,678.991,650.001,652.881,652.88-0.96%58,726
Dec 12, 20251,676.061,679.851,666.011,668.971,668.97-0.27%66,640
Dec 11, 20251,697.001,699.001,672.001,673.431,673.43-1.24%111,351
Dec 10, 20251,696.101,705.001,692.001,694.451,694.45-0.04%50,029
Dec 9, 20251,719.891,719.891,691.111,695.121,695.12-0.10%64,254
Dec 8, 20251,729.001,729.001,691.001,696.811,696.81-1.57%125,384
Dec 5, 20251,725.301,730.001,712.001,723.791,723.790.67%60,193
Dec 4, 20251,720.021,729.001,709.981,712.301,712.30-0.42%16,826
Dec 3, 20251,755.001,755.021,717.001,719.551,719.55-2.01%69,743
Dec 2, 20251,767.801,769.001,753.001,754.811,754.81-0.27%32,914
Dec 1, 20251,782.001,790.001,750.001,759.491,759.49-0.98%86,483
Nov 28, 20251,692.101,789.891,692.101,776.951,776.954.43%233,785
Nov 27, 20251,707.001,712.001,696.001,701.591,701.590.12%50,659
Nov 26, 20251,694.081,700.901,674.011,699.481,699.480.32%56,668
Nov 25, 20251,706.221,717.001,685.001,694.081,694.08-0.50%47,065
Nov 24, 20251,707.701,707.701,690.001,702.661,702.660.16%22,300
Nov 21, 20251,709.001,710.001,695.051,700.021,700.02-0.30%24,255