Skip to main content
logo
Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
2,143.57
-9.12 (-0.42%)
At close: Jun 17, 2026

Sazgar Engineering Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 20262,125.002,148.992,115.002,123.872,123.87-0.77%125,444
Jun 2, 20262,185.152,191.052,105.112,140.312,140.31-1.71%306,736
Jun 1, 20262,175.002,214.002,170.002,177.472,177.47-1.76%213,310
May 29, 20262,201.012,239.392,170.002,216.552,216.550.51%344,776
May 25, 20262,183.002,220.002,175.012,205.292,205.292.29%397,722
May 22, 20262,175.002,181.992,140.002,156.012,156.01-0.58%93,120
May 21, 20262,200.002,207.002,161.502,168.612,168.61-0.23%227,888
May 20, 20262,167.952,179.992,145.002,173.712,173.710.68%136,930
May 19, 20262,181.002,187.982,152.012,158.952,158.950.46%113,337
May 18, 20262,182.762,195.002,141.012,149.122,149.12-2.77%203,005
May 15, 20262,119.002,235.002,111.002,210.372,210.374.18%337,673
May 14, 20262,150.002,164.992,111.002,121.612,121.61-0.90%177,395
May 13, 20262,111.002,171.902,111.002,140.942,140.94-1.44%165,046
May 12, 20262,231.502,249.982,165.002,172.332,172.33-2.59%309,511
May 11, 20262,160.002,274.992,152.002,230.032,230.032.22%558,473
May 8, 20262,180.002,191.002,151.122,181.662,181.66-0.54%296,617
May 7, 20262,160.002,199.002,152.002,193.492,193.491.96%611,048
May 6, 20262,105.002,170.002,100.002,151.362,151.364.65%915,610
May 5, 20262,039.002,068.002,011.062,055.802,055.800.77%264,179
May 4, 20261,999.002,140.001,999.002,040.072,040.073.67%503,874
Apr 30, 20261,980.002,000.001,930.001,967.911,967.91-0.78%332,010
Apr 29, 20262,045.002,075.002,000.002,003.311,983.31-1.34%357,338
Apr 28, 20262,046.002,074.992,026.002,030.452,010.18-2.80%199,428
Apr 27, 20262,110.002,120.002,060.002,088.952,068.10-0.47%311,532
Apr 24, 20262,005.552,140.001,982.002,098.862,077.912.82%592,418
Apr 23, 20262,128.002,128.002,005.012,041.282,020.90-4.19%406,061
Apr 22, 20262,225.062,230.002,121.012,130.522,109.25-4.07%384,249
Apr 21, 20262,241.012,283.002,211.002,220.922,198.75-0.30%341,288
Apr 20, 20262,200.002,299.002,151.102,227.682,205.44-0.27%859,085
Apr 17, 20262,174.982,244.722,145.002,233.702,211.403.66%542,079
Apr 16, 20262,175.002,200.002,135.002,154.812,133.300.13%578,504
Apr 15, 20262,079.802,178.992,076.972,151.952,130.476.73%775,733
Apr 14, 20261,910.002,038.441,910.002,016.251,996.127.92%1,019,834
Apr 13, 20261,900.001,900.001,861.001,868.331,849.68-3.74%435,179
Apr 10, 20261,899.001,964.991,890.001,940.871,921.493.17%532,905
Apr 9, 20261,830.001,949.901,800.001,881.251,862.475.01%1,426,526
Apr 8, 20261,791.451,791.451,791.451,791.451,773.5710.00%316,333
Apr 7, 20261,629.001,637.981,599.001,628.591,612.33-0.24%484,976
Apr 6, 20261,611.501,655.001,595.001,632.501,616.201.68%355,043
Apr 3, 20261,601.551,638.991,601.551,605.551,589.52-2.72%283,613