Skip to main content
logo
Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
2,205.29
+49.28 (2.29%)
At close: May 25, 2026

Sazgar Engineering Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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