Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan · Delayed Price · Currency is PKR 1,450.02
-53.33 (-3.55%)
At close: Oct 20, 2026
Sazgar Engineering Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1,509.80 | 1,509.80 | 1,445.10 | 1,450.02 | 1,450.02 | -3.55% | 459,393 |
| Oct 19, 2026 | 1,530.41 | 1,539.98 | 1,501.00 | 1,503.35 | 1,503.35 | -1.77% | 216,486 |
| Oct 16, 2026 | 1,545.00 | 1,549.00 | 1,528.01 | 1,530.41 | 1,530.41 | -0.71% | 170,791 |
| Oct 15, 2026 | 1,550.01 | 1,562.00 | 1,539.10 | 1,541.38 | 1,541.38 | -0.39% | 251,040 |
| Oct 14, 2026 | 1,560.00 | 1,564.48 | 1,526.00 | 1,547.36 | 1,547.36 | -0.54% | 247,193 |
| Oct 13, 2026 | 1,535.00 | 1,574.44 | 1,523.00 | 1,555.72 | 1,555.72 | 0.37% | 343,004 |
| Oct 12, 2026 | 1,555.56 | 1,578.00 | 1,536.00 | 1,549.97 | 1,549.97 | -2.11% | 226,760 |
| Oct 9, 2026 | 1,608.90 | 1,608.90 | 1,574.99 | 1,583.32 | 1,583.32 | -0.51% | 179,591 |
| Oct 8, 2026 | 1,628.00 | 1,638.00 | 1,580.01 | 1,591.47 | 1,591.47 | -2.17% | 464,246 |
| Oct 7, 2026 | 1,628.00 | 1,644.00 | 1,620.00 | 1,626.80 | 1,626.80 | 0.37% | 161,110 |
| Oct 6, 2026 | 1,657.90 | 1,670.00 | 1,591.00 | 1,620.75 | 1,620.75 | -2.24% | 264,230 |
| Oct 5, 2026 | 1,680.00 | 1,680.99 | 1,655.00 | 1,657.90 | 1,657.90 | -1.41% | 59,844 |
| Oct 2, 2026 | 1,704.99 | 1,704.99 | 1,678.00 | 1,681.56 | 1,681.56 | -1.02% | 68,694 |
| Oct 1, 2026 | 1,708.00 | 1,721.90 | 1,690.00 | 1,698.96 | 1,698.96 | -0.51% | 45,681 |
| Sep 30, 2026 | 1,720.00 | 1,729.99 | 1,700.00 | 1,707.65 | 1,707.65 | - | 32,274 |
| Sep 29, 2026 | 1,725.00 | 1,732.00 | 1,703.15 | 1,707.63 | 1,707.63 | -1.00% | 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 |