Skip to main content
logo
Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
2,189.94
-28.26 (-1.27%)
At close: Feb 27, 2026

Sazgar Engineering Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,224.992,299.002,010.002,189.942,189.94-1.27%165,595
Feb 26, 20262,089.802,240.142,000.012,218.202,218.206.15%232,288
Feb 25, 20262,129.992,155.002,081.002,089.672,089.67-2.01%115,199
Feb 24, 20262,145.002,178.002,070.012,132.592,132.59-0.52%196,782
Feb 23, 20262,275.002,280.002,090.002,143.722,143.72-3.97%221,562
Feb 20, 20262,238.692,255.002,200.002,232.342,232.34-0.28%117,389
Feb 19, 20262,303.022,324.902,220.002,238.692,238.69-2.59%98,700
Feb 18, 20262,255.002,325.002,201.002,298.222,298.222.81%231,212
Feb 17, 20262,283.982,294.002,200.202,235.442,235.44-2.13%245,588
Feb 16, 20262,356.002,356.002,260.002,283.982,283.98-3.07%290,964
Feb 13, 20262,349.992,390.002,312.012,356.272,356.271.20%323,953
Feb 12, 20262,312.572,394.992,300.002,328.262,328.260.68%404,998
Feb 11, 20262,390.012,395.002,290.002,312.572,312.57-2.83%381,981
Feb 10, 20262,475.002,478.002,363.002,379.972,379.97-3.09%413,739
Feb 9, 20262,350.012,487.002,350.012,455.812,455.815.30%1,014,762
Feb 6, 20262,268.002,350.002,210.002,332.252,332.252.68%640,776
Feb 4, 20262,305.002,335.002,250.002,271.472,256.47-1.33%432,387
Feb 3, 20262,374.002,429.002,290.102,302.052,286.85-1.74%902,596
Feb 2, 20262,150.012,354.002,150.012,342.932,327.469.15%1,338,305
Jan 30, 20262,116.002,184.002,112.002,146.482,132.311.76%419,229
Jan 29, 20262,189.002,189.002,081.152,109.372,095.44-2.19%486,413
Jan 28, 20262,114.002,205.002,080.002,156.542,142.302.35%662,618
Jan 27, 20262,190.002,290.002,080.002,107.082,093.17-1.95%1,674,565
Jan 26, 20261,972.002,149.001,970.002,149.002,134.8110.00%1,286,748
Jan 23, 20261,990.001,998.001,951.001,953.641,940.74-0.94%229,859
Jan 22, 20261,965.002,004.981,948.101,972.201,959.180.69%352,459
Jan 21, 20262,065.002,094.181,933.001,958.741,945.812.89%1,862,541
Jan 20, 20261,750.001,918.911,750.001,903.801,891.239.13%813,096
Jan 19, 20261,750.001,778.501,739.011,744.461,732.94-0.01%186,017
Jan 16, 20261,720.001,774.801,701.301,744.631,733.112.55%221,946
Jan 15, 20261,805.001,814.991,696.301,701.241,690.01-5.68%406,722
Jan 14, 20261,830.001,835.001,800.001,803.731,791.82-1.05%122,555
Jan 13, 20261,869.981,885.001,815.001,822.821,810.78-2.44%282,329
Jan 12, 20261,940.001,940.001,858.001,868.411,856.07-3.96%600,795
Jan 9, 20261,968.321,986.951,932.001,945.511,932.66-1.16%250,207
Jan 8, 20261,965.992,008.001,955.561,968.321,955.320.76%455,192
Jan 7, 20261,845.001,965.991,844.971,953.511,940.616.27%500,564
Jan 6, 20261,830.011,850.001,790.001,838.261,826.121.24%245,138
Jan 5, 20261,762.501,840.001,760.641,815.671,803.683.13%376,364
Jan 2, 20261,706.101,770.011,705.001,760.641,749.013.43%328,001
Jan 1, 20261,701.901,729.981,695.011,702.181,690.940.02%128,978
Dec 31, 20251,688.001,720.001,672.001,701.901,690.661.17%142,573
Dec 30, 20251,648.101,709.001,646.021,682.191,671.082.34%250,177
Dec 29, 20251,625.001,660.001,610.101,643.681,632.831.62%202,837
Dec 26, 20251,631.051,632.001,614.571,617.441,606.76-0.33%64,824
Dec 24, 20251,645.001,648.001,620.001,622.791,612.07-0.83%80,603
Dec 23, 20251,649.441,649.441,630.011,636.321,625.51-0.48%89,438
Dec 22, 20251,631.001,650.001,629.001,644.191,633.330.79%108,206
Dec 19, 20251,645.001,670.001,628.101,631.351,620.58-0.73%85,976
Dec 18, 20251,653.001,660.001,641.511,643.311,632.46-0.54%62,282