Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan · Delayed Price · Currency is PKR 1,707.63
-17.26 (-1.00%)
At close: Sep 29, 2026
Sazgar Engineering Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,725.00 | 1,732.00 | 1,703.15 | 1,708.00 | 1,708.00 | -0.98% | 49,896 |
| Sep 28, 2026 | 1,740.00 | 1,745.00 | 1,718.65 | 1,724.89 | 1,724.89 | -0.98% | 61,497 |
| Sep 25, 2026 | 1,731.51 | 1,752.00 | 1,713.00 | 1,742.01 | 1,742.01 | 0.64% | 106,202 |
| Sep 24, 2026 | 1,749.00 | 1,752.00 | 1,728.00 | 1,730.97 | 1,730.97 | -0.64% | 76,026 |
| Sep 23, 2026 | 1,740.00 | 1,752.00 | 1,736.02 | 1,742.20 | 1,742.20 | 0.08% | 52,104 |
| Sep 22, 2026 | 1,752.92 | 1,752.92 | 1,735.00 | 1,740.82 | 1,740.82 | -0.41% | 36,767 |
| Sep 21, 2026 | 1,756.95 | 1,756.95 | 1,746.00 | 1,747.92 | 1,747.92 | 0.16% | 32,863 |
| Sep 18, 2026 | 1,749.99 | 1,755.00 | 1,735.01 | 1,745.20 | 1,745.20 | 0.73% | 62,223 |
| Sep 17, 2026 | 1,750.01 | 1,768.99 | 1,748.50 | 1,752.48 | 1,732.48 | 0.23% | 72,694 |
| Sep 16, 2026 | 1,760.00 | 1,789.98 | 1,740.01 | 1,748.50 | 1,728.55 | -0.85% | 135,740 |
| Sep 15, 2026 | 1,799.99 | 1,799.99 | 1,740.00 | 1,763.57 | 1,743.44 | -0.93% | 176,183 |
| Sep 14, 2026 | 1,818.00 | 1,818.00 | 1,768.00 | 1,780.09 | 1,759.77 | -2.19% | 99,467 |
| Sep 11, 2026 | 1,789.90 | 1,830.01 | 1,755.01 | 1,819.96 | 1,799.19 | 1.67% | 120,779 |
| Sep 10, 2026 | 1,807.00 | 1,827.00 | 1,785.00 | 1,789.98 | 1,769.55 | -0.36% | 230,599 |
| Sep 9, 2026 | 1,775.00 | 1,845.88 | 1,775.00 | 1,796.36 | 1,775.86 | 1.46% | 191,583 |
| Sep 8, 2026 | 1,820.00 | 1,824.00 | 1,765.00 | 1,770.51 | 1,750.30 | -2.26% | 151,860 |
| Sep 7, 2026 | 1,850.13 | 1,850.13 | 1,801.30 | 1,811.36 | 1,790.69 | -2.10% | 69,175 |
| Sep 4, 2026 | 1,874.89 | 1,874.89 | 1,846.09 | 1,850.13 | 1,829.02 | -0.64% | 43,722 |
| Sep 3, 2026 | 1,871.34 | 1,880.00 | 1,854.00 | 1,862.06 | 1,840.81 | -0.50% | 52,181 |
| Sep 2, 2026 | 1,865.00 | 1,883.00 | 1,854.00 | 1,871.34 | 1,849.98 | -0.65% | 52,084 |
| Sep 1, 2026 | 1,883.76 | 1,897.87 | 1,880.00 | 1,883.57 | 1,862.07 | -0.01% | 59,457 |
| Aug 31, 2026 | 1,863.42 | 1,904.00 | 1,840.00 | 1,883.76 | 1,862.26 | 0.82% | 135,808 |
| Aug 28, 2026 | 1,913.99 | 1,919.00 | 1,865.02 | 1,868.42 | 1,847.10 | -1.42% | 116,212 |
| Aug 27, 2026 | 1,859.00 | 1,925.00 | 1,859.00 | 1,895.33 | 1,873.70 | 2.21% | 439,032 |
| Aug 25, 2026 | 1,862.00 | 1,870.00 | 1,848.02 | 1,854.33 | 1,833.17 | -0.38% | 53,613 |
| Aug 24, 2026 | 1,865.00 | 1,868.50 | 1,850.05 | 1,861.49 | 1,840.25 | -0.43% | 60,876 |
| Aug 21, 2026 | 1,895.00 | 1,909.00 | 1,863.30 | 1,869.50 | 1,848.16 | -0.56% | 200,261 |
| Aug 20, 2026 | 1,752.28 | 1,907.51 | 1,748.00 | 1,880.04 | 1,858.58 | 7.29% | 534,801 |
| Aug 19, 2026 | 1,779.10 | 1,779.10 | 1,745.00 | 1,752.28 | 1,732.28 | -1.51% | 212,715 |
| Aug 18, 2026 | 1,817.00 | 1,817.00 | 1,755.00 | 1,779.13 | 1,758.83 | -2.11% | 164,172 |
| Aug 17, 2026 | 1,863.00 | 1,863.00 | 1,810.00 | 1,817.54 | 1,796.80 | -2.45% | 147,938 |
| Aug 13, 2026 | 1,881.98 | 1,892.00 | 1,856.26 | 1,863.10 | 1,841.84 | -0.98% | 76,279 |
| Aug 12, 2026 | 1,850.00 | 1,890.00 | 1,840.00 | 1,881.59 | 1,860.12 | -0.04% | 193,822 |
| Aug 11, 2026 | 1,933.97 | 1,933.97 | 1,861.00 | 1,882.27 | 1,860.79 | -2.23% | 204,200 |
| Aug 10, 2026 | 1,925.47 | 1,940.00 | 1,923.00 | 1,925.12 | 1,903.15 | -0.13% | 29,704 |
| Aug 7, 2026 | 1,933.00 | 1,940.00 | 1,923.00 | 1,927.70 | 1,905.70 | -0.02% | 53,351 |
| Aug 6, 2026 | 1,921.08 | 1,934.89 | 1,915.00 | 1,928.10 | 1,906.10 | 0.37% | 69,889 |
| Aug 5, 2026 | 1,949.45 | 1,949.94 | 1,919.00 | 1,921.08 | 1,899.16 | 0.03% | 108,103 |
| Aug 4, 2026 | 1,952.53 | 1,960.00 | 1,913.00 | 1,920.57 | 1,898.65 | -1.64% | 73,407 |
| Aug 3, 2026 | 1,964.99 | 1,964.99 | 1,935.50 | 1,952.53 | 1,930.25 | 1.81% | 89,303 |
| Jul 31, 2026 | 1,919.98 | 1,935.00 | 1,913.00 | 1,917.86 | 1,895.97 | -0.02% | 52,995 |
| Jul 30, 2026 | 1,910.00 | 1,929.00 | 1,905.00 | 1,918.31 | 1,896.42 | -0.81% | 49,494 |
| Jul 29, 2026 | 1,950.00 | 1,950.00 | 1,925.00 | 1,934.00 | 1,911.93 | -0.92% | 53,969 |
| Jul 28, 2026 | 1,980.00 | 1,989.50 | 1,948.00 | 1,951.90 | 1,929.62 | -0.48% | 127,911 |
| Jul 27, 2026 | 1,920.00 | 1,968.00 | 1,920.00 | 1,961.38 | 1,939.00 | 4.09% | 189,163 |
| Jul 24, 2026 | 1,898.00 | 1,919.00 | 1,852.01 | 1,884.24 | 1,862.74 | -1.39% | 103,484 |
| Jul 23, 2026 | 1,947.00 | 1,950.00 | 1,901.00 | 1,910.72 | 1,888.91 | -1.93% | 102,895 |
| Jul 22, 2026 | 1,964.00 | 1,985.00 | 1,942.00 | 1,948.27 | 1,926.04 | -0.81% | 94,822 |
| Jul 21, 2026 | 1,984.00 | 2,008.00 | 1,958.00 | 1,964.19 | 1,941.77 | -0.55% | 122,857 |
| Jul 20, 2026 | 1,979.00 | 1,980.00 | 1,960.00 | 1,975.15 | 1,952.61 | -0.38% | 72,238 |