Skip to main content
logo
Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
2,040.07
+72.16 (3.67%)
At close: May 4, 2026

Sazgar Engineering Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 20261,999.002,140.001,999.002,040.072,040.073.67%503,874
Apr 30, 20261,980.002,000.001,930.001,967.911,967.91-1.77%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
Apr 2, 20261,650.001,675.001,610.001,650.421,633.94-2.13%414,669
Apr 1, 20261,650.001,731.001,650.001,686.341,669.503.61%721,936
Mar 31, 20261,560.001,647.981,520.001,627.601,611.354.80%703,574
Mar 30, 20261,660.001,679.991,538.001,553.001,537.50-5.97%503,771
Mar 27, 20261,692.621,703.991,640.001,651.591,635.10-2.42%238,479
Mar 26, 20261,755.001,755.001,689.991,692.621,675.72-3.74%309,563
Mar 25, 20261,779.991,793.001,732.001,758.331,740.780.09%589,654
Mar 24, 20261,832.401,890.001,748.031,756.741,739.20-3.05%374,725
Mar 19, 20261,847.001,847.001,786.001,811.951,793.86-2.39%223,408
Mar 18, 20261,805.001,886.981,799.001,856.411,837.883.57%215,608
Mar 17, 20261,790.051,823.001,775.001,792.451,774.560.18%105,841
Mar 16, 20261,839.981,850.001,780.001,789.201,771.34-2.90%146,576
Mar 13, 20261,851.001,880.301,801.111,842.551,824.15-1.52%104,934
Mar 12, 20261,939.041,950.001,850.111,871.081,852.40-3.50%248,059
Mar 11, 20261,961.892,009.981,920.001,939.041,919.68-1.16%217,377
Mar 10, 20261,990.002,089.991,920.001,961.891,942.302.24%449,638
Mar 9, 20261,980.502,050.001,918.971,918.971,899.81-10.00%230,697
Mar 6, 20262,160.002,168.522,100.002,132.192,110.90-1.12%118,957
Mar 5, 20262,073.712,174.992,073.712,156.422,134.893.99%145,746
Mar 4, 20262,120.002,120.002,015.002,073.712,053.011.17%85,430
Mar 3, 20261,972.862,071.001,972.862,049.792,029.333.90%273,139
Mar 2, 20261,980.002,200.001,970.951,972.861,953.16-9.91%522,185
Feb 27, 20262,224.992,299.002,010.002,189.942,168.08-1.27%165,595
Feb 26, 20262,089.802,240.142,000.012,218.202,196.056.15%232,288
Feb 25, 20262,129.992,155.002,081.002,089.672,068.81-2.01%115,199
Feb 24, 20262,145.002,178.002,070.012,132.592,111.30-0.52%196,782
Feb 23, 20262,275.002,280.002,090.002,143.722,122.32-3.97%221,562
Feb 20, 20262,238.692,255.002,200.002,232.342,210.05-0.28%117,389
Feb 19, 20262,303.022,324.902,220.002,238.692,216.34-2.59%98,700