Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan · Delayed Price · Currency is PKR 1,308.93
-5.65 (-0.43%)
At close: Aug 1, 2025
Sazgar Engineering Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,315.00 | 1,318.18 | 1,302.58 | 1,308.93 | 1,308.93 | -0.43% | 70,834 |
| Jul 31, 2025 | 1,322.00 | 1,333.00 | 1,307.01 | 1,314.58 | 1,314.58 | -0.22% | 194,370 |
| Jul 30, 2025 | 1,325.00 | 1,355.00 | 1,302.10 | 1,317.53 | 1,317.53 | -0.51% | 471,240 |
| Jul 29, 2025 | 1,324.99 | 1,360.00 | 1,317.00 | 1,324.25 | 1,324.25 | 0.86% | 567,781 |
| Jul 28, 2025 | 1,252.00 | 1,333.00 | 1,250.00 | 1,312.90 | 1,312.90 | 5.03% | 883,921 |
| Jul 25, 2025 | 1,267.50 | 1,283.00 | 1,246.41 | 1,249.99 | 1,249.99 | -1.38% | 130,490 |
| Jul 24, 2025 | 1,275.00 | 1,285.00 | 1,265.00 | 1,267.43 | 1,267.43 | -0.40% | 100,386 |
| Jul 23, 2025 | 1,256.11 | 1,290.00 | 1,245.52 | 1,272.51 | 1,272.51 | 1.31% | 256,070 |
| Jul 22, 2025 | 1,265.00 | 1,270.00 | 1,151.00 | 1,256.11 | 1,256.11 | -0.54% | 92,189 |
| Jul 21, 2025 | 1,271.00 | 1,278.00 | 1,251.00 | 1,262.92 | 1,262.92 | -0.62% | 152,230 |
| Jul 18, 2025 | 1,299.00 | 1,299.00 | 1,258.50 | 1,270.82 | 1,270.82 | -1.74% | 180,765 |
| Jul 17, 2025 | 1,285.00 | 1,307.00 | 1,282.09 | 1,293.29 | 1,293.29 | - | 61,544 |
| Jul 16, 2025 | 1,305.00 | 1,314.80 | 1,285.00 | 1,293.27 | 1,293.27 | -0.65% | 140,248 |
| Jul 15, 2025 | 1,285.00 | 1,332.00 | 1,285.00 | 1,301.71 | 1,301.71 | 1.80% | 575,685 |
| Jul 14, 2025 | 1,245.00 | 1,290.00 | 1,225.00 | 1,278.65 | 1,278.65 | 4.20% | 588,349 |
| Jul 11, 2025 | 1,224.48 | 1,250.00 | 1,220.00 | 1,227.11 | 1,227.11 | 0.45% | 307,152 |
| Jul 10, 2025 | 1,205.00 | 1,226.00 | 1,191.00 | 1,221.65 | 1,221.65 | 2.23% | 333,128 |
| Jul 9, 2025 | 1,205.00 | 1,205.00 | 1,188.10 | 1,194.98 | 1,194.98 | -0.33% | 76,758 |
| Jul 8, 2025 | 1,208.00 | 1,214.48 | 1,191.02 | 1,198.89 | 1,198.89 | -0.47% | 198,726 |
| Jul 7, 2025 | 1,199.99 | 1,209.95 | 1,199.99 | 1,204.61 | 1,204.61 | 1.03% | 178,614 |
| Jul 4, 2025 | 1,172.00 | 1,248.85 | 1,165.00 | 1,192.32 | 1,192.32 | 2.48% | 871,489 |
| Jul 3, 2025 | 1,138.00 | 1,186.00 | 1,130.01 | 1,163.45 | 1,163.45 | 2.05% | 338,738 |
| Jul 2, 2025 | 1,145.00 | 1,145.00 | 1,133.02 | 1,140.07 | 1,140.07 | 0.83% | 139,568 |
| Jul 1, 2025 | 1,147.77 | 1,147.77 | 1,125.00 | 1,130.70 | 1,130.70 | -0.80% | 64,383 |
| Jun 30, 2025 | 1,140.00 | 1,156.00 | 1,120.50 | 1,139.82 | 1,139.82 | 0.18% | 168,307 |
| Jun 27, 2025 | 1,091.00 | 1,156.56 | 1,091.00 | 1,137.78 | 1,137.78 | 3.95% | 407,012 |
| Jun 26, 2025 | 1,099.99 | 1,107.00 | 1,090.99 | 1,094.57 | 1,094.57 | -0.02% | 182,284 |
| Jun 25, 2025 | 1,131.00 | 1,138.00 | 1,080.00 | 1,094.77 | 1,094.77 | -3.23% | 189,600 |
| Jun 24, 2025 | 1,125.00 | 1,145.00 | 1,100.00 | 1,131.35 | 1,131.35 | 6.18% | 248,674 |
| Jun 23, 2025 | 1,105.14 | 1,105.14 | 1,060.00 | 1,065.51 | 1,065.51 | -4.65% | 220,590 |
| Jun 20, 2025 | 1,118.29 | 1,124.00 | 1,112.00 | 1,117.48 | 1,117.48 | -0.07% | 72,675 |
| Jun 19, 2025 | 1,130.00 | 1,136.49 | 1,115.00 | 1,118.29 | 1,118.29 | -0.62% | 95,479 |
| Jun 18, 2025 | 1,131.00 | 1,137.90 | 1,124.00 | 1,125.26 | 1,125.26 | -0.55% | 82,552 |
| Jun 17, 2025 | 1,138.28 | 1,143.11 | 1,128.20 | 1,131.51 | 1,131.51 | -0.59% | 184,167 |
| Jun 16, 2025 | 1,131.00 | 1,150.00 | 1,131.00 | 1,138.28 | 1,138.28 | -0.02% | 80,340 |
| Jun 13, 2025 | 1,140.00 | 1,158.00 | 1,130.00 | 1,138.52 | 1,138.52 | -2.12% | 218,863 |
| Jun 12, 2025 | 1,207.95 | 1,214.00 | 1,160.02 | 1,163.12 | 1,163.12 | -2.91% | 283,440 |
| Jun 11, 2025 | 1,121.00 | 1,204.00 | 1,120.00 | 1,197.93 | 1,197.93 | 4.62% | 755,423 |
| Jun 10, 2025 | 1,148.47 | 1,156.00 | 1,115.62 | 1,145.05 | 1,145.05 | -0.30% | 369,534 |
| Jun 5, 2025 | 1,142.00 | 1,159.99 | 1,142.00 | 1,148.47 | 1,148.47 | -1.17% | 123,912 |
| Jun 4, 2025 | 1,188.00 | 1,188.00 | 1,155.00 | 1,162.12 | 1,162.12 | -1.54% | 190,905 |
| Jun 3, 2025 | 1,168.20 | 1,187.87 | 1,160.00 | 1,180.26 | 1,180.26 | 0.72% | 119,773 |
| Jun 2, 2025 | 1,184.99 | 1,184.99 | 1,169.00 | 1,171.79 | 1,171.79 | -1.19% | 96,386 |
| May 30, 2025 | 1,194.90 | 1,199.00 | 1,182.00 | 1,185.86 | 1,185.86 | -1.12% | 109,515 |
| May 29, 2025 | 1,208.99 | 1,215.00 | 1,196.00 | 1,199.30 | 1,199.30 | -0.33% | 160,551 |
| May 27, 2025 | 1,214.45 | 1,225.00 | 1,200.00 | 1,203.28 | 1,203.28 | -1.06% | 144,634 |
| May 26, 2025 | 1,259.98 | 1,259.98 | 1,213.28 | 1,216.17 | 1,216.17 | -2.90% | 273,672 |
| May 23, 2025 | 1,264.00 | 1,269.99 | 1,235.98 | 1,252.46 | 1,252.46 | -0.90% | 156,137 |
| May 22, 2025 | 1,271.00 | 1,279.99 | 1,250.00 | 1,263.86 | 1,263.86 | -0.88% | 196,499 |
| May 21, 2025 | 1,285.03 | 1,294.49 | 1,268.56 | 1,275.03 | 1,275.03 | -0.83% | 126,262 |