Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan · Delayed Price · Currency is PKR 1,770.51
-40.85 (-2.26%)
At close: Sep 8, 2026
Sazgar Engineering Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,850.13 | 1,850.13 | 1,801.30 | 1,811.36 | 1,811.36 | -2.10% | 69,175 |
| Sep 4, 2026 | 1,874.89 | 1,874.89 | 1,846.09 | 1,850.13 | 1,850.13 | -0.64% | 43,722 |
| Sep 3, 2026 | 1,871.34 | 1,880.00 | 1,854.00 | 1,862.06 | 1,862.06 | -0.50% | 52,181 |
| Sep 2, 2026 | 1,865.00 | 1,883.00 | 1,854.00 | 1,871.34 | 1,871.34 | -0.65% | 52,084 |
| Sep 1, 2026 | 1,883.76 | 1,897.87 | 1,880.00 | 1,883.57 | 1,883.57 | -0.01% | 59,457 |
| Aug 31, 2026 | 1,863.42 | 1,904.00 | 1,840.00 | 1,883.76 | 1,883.76 | 0.82% | 135,808 |
| Aug 28, 2026 | 1,913.99 | 1,919.00 | 1,865.02 | 1,868.42 | 1,868.42 | -1.42% | 116,212 |
| Aug 27, 2026 | 1,859.00 | 1,925.00 | 1,859.00 | 1,895.33 | 1,895.33 | 2.21% | 439,032 |
| Aug 25, 2026 | 1,862.00 | 1,870.00 | 1,848.02 | 1,854.33 | 1,854.33 | -0.38% | 53,613 |
| Aug 24, 2026 | 1,865.00 | 1,868.50 | 1,850.05 | 1,861.49 | 1,861.49 | -0.43% | 60,876 |
| Aug 21, 2026 | 1,895.00 | 1,909.00 | 1,863.30 | 1,869.50 | 1,869.50 | -0.56% | 200,261 |
| Aug 20, 2026 | 1,752.28 | 1,907.51 | 1,748.00 | 1,880.04 | 1,880.04 | 7.29% | 534,801 |
| Aug 19, 2026 | 1,779.10 | 1,779.10 | 1,745.00 | 1,752.28 | 1,752.28 | -1.51% | 212,715 |
| Aug 18, 2026 | 1,817.00 | 1,817.00 | 1,755.00 | 1,779.13 | 1,779.13 | -2.11% | 164,172 |
| Aug 17, 2026 | 1,863.00 | 1,863.00 | 1,810.00 | 1,817.54 | 1,817.54 | -2.45% | 147,938 |
| Aug 13, 2026 | 1,881.98 | 1,892.00 | 1,856.26 | 1,863.10 | 1,863.10 | -0.98% | 76,279 |
| Aug 12, 2026 | 1,850.00 | 1,890.00 | 1,840.00 | 1,881.59 | 1,881.59 | -0.04% | 193,822 |
| Aug 11, 2026 | 1,933.97 | 1,933.97 | 1,861.00 | 1,882.27 | 1,882.27 | -2.23% | 204,200 |
| Aug 10, 2026 | 1,925.47 | 1,940.00 | 1,923.00 | 1,925.12 | 1,925.12 | -0.13% | 29,704 |
| Aug 7, 2026 | 1,933.00 | 1,940.00 | 1,923.00 | 1,927.70 | 1,927.70 | -0.02% | 53,351 |
| Aug 6, 2026 | 1,921.08 | 1,934.89 | 1,915.00 | 1,928.10 | 1,928.10 | 0.37% | 69,889 |
| Aug 5, 2026 | 1,949.45 | 1,949.94 | 1,919.00 | 1,921.08 | 1,921.08 | 0.03% | 108,103 |
| Aug 4, 2026 | 1,952.53 | 1,960.00 | 1,913.00 | 1,920.57 | 1,920.57 | -1.64% | 73,407 |
| Aug 3, 2026 | 1,964.99 | 1,964.99 | 1,935.50 | 1,952.53 | 1,952.53 | 1.81% | 89,303 |
| Jul 31, 2026 | 1,919.98 | 1,935.00 | 1,913.00 | 1,917.86 | 1,917.86 | -0.02% | 52,995 |
| Jul 30, 2026 | 1,910.00 | 1,929.00 | 1,905.00 | 1,918.31 | 1,918.31 | -0.81% | 49,494 |
| Jul 29, 2026 | 1,950.00 | 1,950.00 | 1,925.00 | 1,934.00 | 1,934.00 | -0.92% | 53,969 |
| Jul 28, 2026 | 1,980.00 | 1,989.50 | 1,948.00 | 1,951.90 | 1,951.90 | -0.48% | 127,911 |
| Jul 27, 2026 | 1,920.00 | 1,968.00 | 1,920.00 | 1,961.38 | 1,961.38 | 4.09% | 189,163 |
| Jul 24, 2026 | 1,898.00 | 1,919.00 | 1,852.01 | 1,884.24 | 1,884.24 | -1.39% | 103,484 |
| Jul 23, 2026 | 1,947.00 | 1,950.00 | 1,901.00 | 1,910.72 | 1,910.72 | -1.93% | 102,895 |
| Jul 22, 2026 | 1,964.00 | 1,985.00 | 1,942.00 | 1,948.27 | 1,948.27 | -0.81% | 94,822 |
| Jul 21, 2026 | 1,984.00 | 2,008.00 | 1,958.00 | 1,964.19 | 1,964.19 | -0.55% | 122,857 |
| Jul 20, 2026 | 1,979.00 | 1,980.00 | 1,960.00 | 1,975.15 | 1,975.15 | -0.38% | 72,238 |
| Jul 17, 2026 | 2,008.00 | 2,008.00 | 1,980.00 | 1,982.65 | 1,982.65 | -0.83% | 101,693 |
| Jul 16, 2026 | 2,000.00 | 2,015.00 | 1,987.00 | 1,999.19 | 1,999.19 | 0.05% | 136,994 |
| Jul 15, 2026 | 1,996.00 | 2,028.00 | 1,994.01 | 1,998.27 | 1,998.27 | -0.01% | 204,296 |
| Jul 14, 2026 | 2,025.00 | 2,064.00 | 1,990.80 | 1,998.49 | 1,998.49 | -0.66% | 608,009 |
| Jul 13, 2026 | 2,015.00 | 2,033.00 | 1,975.00 | 2,011.74 | 2,011.74 | -0.41% | 342,496 |
| Jul 10, 2026 | 2,050.00 | 2,073.80 | 2,016.03 | 2,019.97 | 2,019.97 | -1.68% | 349,635 |
| Jul 9, 2026 | 2,020.00 | 2,094.00 | 2,014.00 | 2,054.39 | 2,054.39 | -0.36% | 377,485 |
| Jul 8, 2026 | 2,081.00 | 2,099.00 | 2,036.50 | 2,061.73 | 2,061.73 | -1.39% | 154,425 |
| Jul 7, 2026 | 2,124.00 | 2,124.00 | 2,086.60 | 2,090.78 | 2,090.78 | -1.38% | 133,671 |
| Jul 6, 2026 | 2,110.00 | 2,125.00 | 2,110.00 | 2,120.07 | 2,120.07 | 0.69% | 76,202 |
| Jul 3, 2026 | 2,100.00 | 2,119.00 | 2,091.75 | 2,105.60 | 2,105.60 | 0.35% | 70,822 |
| Jul 2, 2026 | 2,090.00 | 2,125.00 | 2,088.03 | 2,098.27 | 2,098.27 | 0.49% | 97,883 |
| Jul 1, 2026 | 2,070.00 | 2,115.00 | 2,065.00 | 2,088.03 | 2,088.03 | 1.19% | 117,789 |
| Jun 30, 2026 | 2,079.00 | 2,079.00 | 2,050.00 | 2,063.49 | 2,063.49 | 0.06% | 78,971 |
| Jun 29, 2026 | 2,065.00 | 2,079.99 | 2,057.50 | 2,062.25 | 2,062.25 | -0.73% | 69,202 |
| Jun 24, 2026 | 2,088.70 | 2,125.00 | 2,072.00 | 2,077.43 | 2,077.43 | -0.54% | 202,714 |