Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan · Delayed Price · Currency is PKR 1,887.89
+79.46 (4.39%)
At close: Oct 1, 2025
Sazgar Engineering Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,811.01 | 1,953.00 | 1,811.01 | 1,887.89 | 1,887.89 | 4.39% | 690,936 |
| Sep 30, 2025 | 1,712.47 | 1,855.00 | 1,712.47 | 1,808.43 | 1,808.43 | 5.60% | 529,144 |
| Sep 29, 2025 | 1,729.00 | 1,729.00 | 1,705.66 | 1,712.47 | 1,712.47 | -0.46% | 60,711 |
| Sep 26, 2025 | 1,722.00 | 1,730.00 | 1,716.00 | 1,720.35 | 1,720.35 | 0.28% | 84,894 |
| Sep 25, 2025 | 1,709.99 | 1,730.00 | 1,705.00 | 1,715.57 | 1,715.57 | 0.74% | 72,743 |
| Sep 24, 2025 | 1,711.51 | 1,722.00 | 1,700.00 | 1,703.00 | 1,703.00 | -0.48% | 56,325 |
| Sep 23, 2025 | 1,726.00 | 1,727.00 | 1,700.00 | 1,711.29 | 1,711.29 | -0.49% | 62,327 |
| Sep 22, 2025 | 1,713.00 | 1,759.98 | 1,712.50 | 1,719.67 | 1,719.67 | 0.42% | 236,194 |
| Sep 19, 2025 | 1,721.00 | 1,736.00 | 1,695.00 | 1,712.50 | 1,712.50 | -0.46% | 115,337 |
| Sep 18, 2025 | 1,741.00 | 1,745.00 | 1,695.00 | 1,720.37 | 1,720.37 | -0.72% | 229,384 |
| Sep 17, 2025 | 1,687.00 | 1,750.00 | 1,667.00 | 1,732.81 | 1,732.81 | 2.09% | 644,615 |
| Sep 16, 2025 | 1,655.00 | 1,711.90 | 1,648.00 | 1,697.28 | 1,677.24 | 3.12% | 389,411 |
| Sep 15, 2025 | 1,620.00 | 1,658.00 | 1,610.05 | 1,645.95 | 1,626.52 | 1.56% | 202,991 |
| Sep 12, 2025 | 1,630.00 | 1,636.00 | 1,610.00 | 1,620.68 | 1,601.55 | -0.12% | 112,439 |
| Sep 11, 2025 | 1,623.00 | 1,632.00 | 1,620.00 | 1,622.55 | 1,603.39 | -0.06% | 78,868 |
| Sep 10, 2025 | 1,634.03 | 1,639.00 | 1,620.00 | 1,623.53 | 1,604.36 | -0.64% | 126,618 |
| Sep 9, 2025 | 1,650.00 | 1,658.00 | 1,625.00 | 1,634.03 | 1,614.74 | -0.42% | 72,558 |
| Sep 8, 2025 | 1,651.00 | 1,666.66 | 1,623.00 | 1,641.00 | 1,621.63 | -0.26% | 156,078 |
| Sep 5, 2025 | 1,621.00 | 1,669.00 | 1,620.00 | 1,645.35 | 1,625.92 | 1.69% | 242,678 |
| Sep 4, 2025 | 1,600.00 | 1,628.00 | 1,591.00 | 1,618.05 | 1,598.95 | 1.93% | 178,202 |
| Sep 3, 2025 | 1,579.65 | 1,600.10 | 1,579.65 | 1,587.39 | 1,568.65 | 0.49% | 193,585 |
| Sep 2, 2025 | 1,645.50 | 1,645.50 | 1,575.00 | 1,579.65 | 1,561.00 | -2.54% | 249,090 |
| Sep 1, 2025 | 1,610.00 | 1,674.90 | 1,555.66 | 1,620.83 | 1,601.69 | -1.03% | 435,836 |
| Aug 29, 2025 | 1,693.00 | 1,789.97 | 1,622.06 | 1,637.64 | 1,618.31 | -0.43% | 807,688 |
| Aug 28, 2025 | 1,496.01 | 1,644.75 | 1,496.01 | 1,644.75 | 1,625.33 | 10.00% | 737,765 |
| Aug 27, 2025 | 1,475.00 | 1,500.00 | 1,470.00 | 1,495.23 | 1,477.58 | 1.69% | 136,401 |
| Aug 26, 2025 | 1,478.89 | 1,478.89 | 1,465.10 | 1,470.40 | 1,453.04 | -0.12% | 40,637 |
| Aug 25, 2025 | 1,479.65 | 1,483.00 | 1,469.06 | 1,472.15 | 1,454.77 | -0.51% | 38,642 |
| Aug 22, 2025 | 1,460.00 | 1,489.86 | 1,458.90 | 1,479.65 | 1,462.18 | 1.19% | 119,524 |
| Aug 21, 2025 | 1,472.51 | 1,479.00 | 1,456.00 | 1,462.22 | 1,444.96 | -0.33% | 93,582 |
| Aug 20, 2025 | 1,486.99 | 1,486.99 | 1,463.00 | 1,467.01 | 1,449.69 | -0.99% | 89,631 |
| Aug 19, 2025 | 1,485.60 | 1,500.00 | 1,479.03 | 1,481.65 | 1,464.16 | -0.17% | 125,712 |
| Aug 18, 2025 | 1,484.99 | 1,499.00 | 1,476.00 | 1,484.11 | 1,466.59 | 0.90% | 178,750 |
| Aug 15, 2025 | 1,480.00 | 1,489.00 | 1,460.30 | 1,470.91 | 1,453.54 | 0.34% | 110,659 |
| Aug 13, 2025 | 1,496.00 | 1,498.60 | 1,460.03 | 1,465.86 | 1,448.55 | -1.53% | 191,136 |
| Aug 12, 2025 | 1,460.01 | 1,504.99 | 1,411.11 | 1,488.70 | 1,471.12 | 2.54% | 785,124 |
| Aug 11, 2025 | 1,402.02 | 1,463.00 | 1,402.02 | 1,451.89 | 1,434.75 | 1.62% | 161,267 |
| Aug 8, 2025 | 1,459.00 | 1,460.00 | 1,425.00 | 1,428.69 | 1,411.82 | -1.52% | 143,774 |
| Aug 7, 2025 | 1,460.00 | 1,465.00 | 1,435.00 | 1,450.74 | 1,433.61 | -0.02% | 312,692 |
| Aug 6, 2025 | 1,355.00 | 1,484.70 | 1,351.50 | 1,451.01 | 1,433.88 | 7.35% | 1,020,966 |
| Aug 5, 2025 | 1,320.00 | 1,363.50 | 1,308.00 | 1,351.68 | 1,335.72 | 2.81% | 468,268 |
| Aug 4, 2025 | 1,310.00 | 1,320.00 | 1,300.20 | 1,314.74 | 1,299.22 | 0.44% | 74,640 |
| Aug 1, 2025 | 1,315.00 | 1,318.18 | 1,302.58 | 1,308.93 | 1,293.48 | -0.43% | 70,834 |
| Jul 31, 2025 | 1,322.00 | 1,333.00 | 1,307.01 | 1,314.58 | 1,299.06 | -0.22% | 194,370 |
| Jul 30, 2025 | 1,325.00 | 1,355.00 | 1,302.10 | 1,317.53 | 1,301.98 | -0.51% | 471,240 |
| Jul 29, 2025 | 1,324.99 | 1,360.00 | 1,317.00 | 1,324.25 | 1,308.62 | 0.86% | 567,781 |
| Jul 28, 2025 | 1,252.00 | 1,333.00 | 1,250.00 | 1,312.90 | 1,297.40 | 5.03% | 883,921 |
| Jul 25, 2025 | 1,267.50 | 1,283.00 | 1,246.41 | 1,249.99 | 1,235.23 | -1.38% | 130,490 |
| Jul 24, 2025 | 1,275.00 | 1,285.00 | 1,265.00 | 1,267.43 | 1,252.47 | -0.40% | 100,386 |
| Jul 23, 2025 | 1,256.11 | 1,290.00 | 1,245.52 | 1,272.51 | 1,257.49 | 1.31% | 256,070 |