Skip to main content
logo
Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,817.54
-45.56 (-2.45%)
At close: Aug 17, 2026

Sazgar Engineering Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 20261,863.001,863.001,810.001,817.541,817.54-2.45%147,938
Aug 13, 20261,881.981,892.001,856.261,863.101,863.10-0.98%76,279
Aug 12, 20261,850.001,890.001,840.001,881.591,881.59-0.04%193,822
Aug 11, 20261,933.971,933.971,861.001,882.271,882.27-2.23%204,200
Aug 10, 20261,925.471,940.001,923.001,925.121,925.12-0.13%29,704
Aug 7, 20261,933.001,940.001,923.001,927.701,927.70-0.02%53,351
Aug 6, 20261,921.081,934.891,915.001,928.101,928.100.37%69,889
Aug 5, 20261,949.451,949.941,919.001,921.081,921.080.03%108,103
Aug 4, 20261,952.531,960.001,913.001,920.571,920.57-1.64%73,407
Aug 3, 20261,964.991,964.991,935.501,952.531,952.531.81%89,303
Jul 31, 20261,919.981,935.001,913.001,917.861,917.86-0.02%52,995
Jul 30, 20261,910.001,929.001,905.001,918.311,918.31-0.81%49,494
Jul 29, 20261,950.001,950.001,925.001,934.001,934.00-0.92%53,969
Jul 28, 20261,980.001,989.501,948.001,951.901,951.90-0.48%127,911
Jul 27, 20261,920.001,968.001,920.001,961.381,961.384.09%189,163
Jul 24, 20261,898.001,919.001,852.011,884.241,884.24-1.39%103,484
Jul 23, 20261,947.001,950.001,901.001,910.721,910.72-1.93%102,895
Jul 22, 20261,964.001,985.001,942.001,948.271,948.27-0.81%94,822
Jul 21, 20261,984.002,008.001,958.001,964.191,964.19-0.55%122,857
Jul 20, 20261,979.001,980.001,960.001,975.151,975.15-0.38%72,238
Jul 17, 20262,008.002,008.001,980.001,982.651,982.65-0.83%101,693
Jul 16, 20262,000.002,015.001,987.001,999.191,999.190.05%136,994
Jul 15, 20261,996.002,028.001,994.011,998.271,998.27-0.01%204,296
Jul 14, 20262,025.002,064.001,990.801,998.491,998.49-0.66%608,009
Jul 13, 20262,015.002,033.001,975.002,011.742,011.74-0.41%342,496
Jul 10, 20262,050.002,073.802,016.032,019.972,019.97-1.68%349,635
Jul 9, 20262,020.002,094.002,014.002,054.392,054.39-0.36%377,485
Jul 8, 20262,081.002,099.002,036.502,061.732,061.73-1.39%154,425
Jul 7, 20262,124.002,124.002,086.602,090.782,090.78-1.38%133,671
Jul 6, 20262,110.002,125.002,110.002,120.072,120.070.69%76,202
Jul 3, 20262,100.002,119.002,091.752,105.602,105.600.35%70,822
Jul 2, 20262,090.002,125.002,088.032,098.272,098.270.49%97,883
Jul 1, 20262,070.002,115.002,065.002,088.032,088.031.19%117,789
Jun 30, 20262,079.002,079.002,050.002,063.492,063.490.06%78,971
Jun 29, 20262,065.002,079.992,057.502,062.252,062.25-0.73%69,202
Jun 24, 20262,088.702,125.002,072.002,077.432,077.43-0.54%202,714
Jun 23, 20262,119.192,119.192,082.002,088.702,088.70-0.92%91,550
Jun 22, 20262,131.002,134.002,106.032,108.192,108.19-0.70%46,031
Jun 19, 20262,141.502,148.982,101.112,123.052,123.05-0.86%101,549
Jun 18, 20262,140.082,150.002,137.002,141.512,141.51-0.10%72,340
Jun 17, 20262,169.002,175.002,134.552,143.572,143.57-0.42%117,291
Jun 16, 20262,160.002,175.102,130.002,152.692,152.69-0.01%165,176
Jun 15, 20262,148.442,165.002,121.272,152.812,152.812.83%401,194
Jun 12, 20262,081.062,113.002,081.002,093.472,093.470.96%152,737
Jun 11, 20262,079.002,080.002,050.022,073.552,073.55-0.52%62,655
Jun 10, 20262,110.002,115.002,080.002,084.432,084.43-1.22%101,234
Jun 9, 20262,123.992,139.002,108.102,110.192,110.19-0.25%128,836
Jun 8, 20262,120.002,154.002,101.202,115.412,115.41-0.80%179,762
Jun 5, 20262,130.002,140.002,117.182,132.392,132.390.40%107,958
Jun 4, 20262,123.872,137.502,116.002,123.982,123.980.01%71,116