Sakrand Sugar Mills Limited (PSX:SKRS)
Pakistan · Delayed Price · Currency is PKR 12.20
+1.11 (10.01%)
At close: Aug 29, 2025
Sakrand Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.36 | 12.20 | 11.20 | 12.20 | 12.20 | 10.01% | 388,314 |
| Aug 28, 2025 | 11.89 | 11.89 | 11.00 | 11.09 | 11.09 | -4.97% | 324,545 |
| Aug 27, 2025 | 12.00 | 12.00 | 11.50 | 11.67 | 11.67 | -0.85% | 61,073 |
| Aug 26, 2025 | 12.00 | 12.28 | 11.68 | 11.77 | 11.77 | -2.00% | 45,475 |
| Aug 25, 2025 | 11.88 | 12.60 | 11.55 | 12.01 | 12.01 | 4.07% | 308,916 |
| Aug 22, 2025 | 11.99 | 12.20 | 11.51 | 11.54 | 11.54 | -2.86% | 64,714 |
| Aug 21, 2025 | 11.61 | 11.98 | 11.40 | 11.88 | 11.88 | 0.85% | 103,757 |
| Aug 20, 2025 | 12.20 | 12.20 | 11.65 | 11.78 | 11.78 | -1.17% | 67,739 |
| Aug 19, 2025 | 12.25 | 12.40 | 11.71 | 11.92 | 11.92 | 0.17% | 49,951 |
| Aug 18, 2025 | 11.60 | 12.19 | 11.60 | 11.90 | 11.90 | 0.25% | 53,452 |
| Aug 15, 2025 | 12.20 | 12.48 | 11.71 | 11.87 | 11.87 | 0.25% | 149,967 |
| Aug 13, 2025 | 12.64 | 12.64 | 11.70 | 11.84 | 11.84 | -2.79% | 61,370 |
| Aug 12, 2025 | 12.90 | 12.90 | 11.80 | 12.18 | 12.18 | -2.09% | 953,235 |
| Aug 11, 2025 | 11.32 | 12.45 | 11.18 | 12.44 | 12.44 | 9.89% | 386,629 |
| Aug 8, 2025 | 11.89 | 11.89 | 11.05 | 11.32 | 11.32 | -1.82% | 23,649 |
| Aug 7, 2025 | 12.00 | 12.00 | 11.40 | 11.53 | 11.53 | -1.71% | 86,031 |
| Aug 6, 2025 | 11.55 | 12.50 | 11.05 | 11.73 | 11.73 | 1.30% | 324,725 |
| Aug 5, 2025 | 11.31 | 11.63 | 11.20 | 11.58 | 11.58 | 0.78% | 58,632 |
| Aug 4, 2025 | 11.89 | 11.89 | 11.00 | 11.49 | 11.49 | -3.45% | 235,430 |
| Aug 1, 2025 | 12.78 | 12.98 | 11.75 | 11.90 | 11.90 | -7.25% | 600,329 |
| Jul 31, 2025 | 13.50 | 14.50 | 12.80 | 12.83 | 12.83 | -7.30% | 1,978,862 |
| Jul 30, 2025 | 12.49 | 13.84 | 11.40 | 13.84 | 13.84 | 10.02% | 3,082,141 |
| Jul 29, 2025 | 13.07 | 13.49 | 12.20 | 12.58 | 12.58 | -4.77% | 532,328 |
| Jul 28, 2025 | 12.49 | 13.65 | 12.02 | 13.21 | 13.21 | 6.36% | 927,644 |
| Jul 25, 2025 | 11.53 | 12.87 | 11.52 | 12.42 | 12.42 | 6.15% | 928,831 |
| Jul 24, 2025 | 11.68 | 11.85 | 11.50 | 11.70 | 11.70 | 2.18% | 192,223 |
| Jul 23, 2025 | 11.95 | 11.95 | 11.40 | 11.45 | 11.45 | -1.38% | 299,226 |
| Jul 22, 2025 | 11.80 | 12.00 | 11.50 | 11.61 | 11.61 | -2.19% | 150,349 |
| Jul 21, 2025 | 11.96 | 12.25 | 11.21 | 11.87 | 11.87 | 1.80% | 248,348 |
| Jul 18, 2025 | 11.70 | 11.99 | 11.34 | 11.66 | 11.66 | 0.17% | 128,584 |
| Jul 17, 2025 | 11.66 | 11.98 | 11.60 | 11.64 | 11.64 | -2.68% | 112,752 |
| Jul 16, 2025 | 11.99 | 12.25 | 11.60 | 11.96 | 11.96 | -0.58% | 212,778 |
| Jul 15, 2025 | 11.20 | 12.36 | 10.62 | 12.03 | 12.03 | 7.03% | 2,081,704 |
| Jul 14, 2025 | 11.17 | 11.65 | 11.13 | 11.24 | 11.24 | 2.18% | 97,231 |
| Jul 11, 2025 | 11.17 | 11.20 | 10.90 | 11.00 | 11.00 | - | 98,145 |
| Jul 10, 2025 | 11.70 | 11.70 | 10.90 | 11.00 | 11.00 | -3.68% | 258,684 |
| Jul 9, 2025 | 11.85 | 11.95 | 11.12 | 11.42 | 11.42 | -2.81% | 798,203 |
| Jul 8, 2025 | 12.12 | 12.12 | 11.65 | 11.75 | 11.75 | -2.16% | 196,525 |
| Jul 7, 2025 | 12.01 | 12.10 | 11.60 | 12.01 | 12.01 | -1.48% | 99,567 |
| Jul 4, 2025 | 12.42 | 12.42 | 11.82 | 12.19 | 12.19 | 0.91% | 242,559 |
| Jul 3, 2025 | 12.00 | 12.60 | 11.79 | 12.08 | 12.08 | 2.90% | 690,765 |
| Jul 2, 2025 | 11.49 | 11.81 | 11.07 | 11.74 | 11.74 | 4.82% | 672,886 |
| Jul 1, 2025 | 11.39 | 11.40 | 11.16 | 11.20 | 11.20 | -1.32% | 25,199 |
| Jun 30, 2025 | 11.21 | 11.45 | 11.12 | 11.35 | 11.35 | 1.34% | 20,127 |
| Jun 27, 2025 | 11.12 | 11.62 | 11.00 | 11.20 | 11.20 | 0.09% | 12,845 |
| Jun 26, 2025 | 11.50 | 11.50 | 11.12 | 11.19 | 11.19 | -0.89% | 31,587 |
| Jun 25, 2025 | 11.50 | 11.69 | 11.14 | 11.29 | 11.29 | -1.14% | 248,603 |
| Jun 24, 2025 | 12.40 | 12.40 | 11.30 | 11.42 | 11.42 | -4.83% | 136,064 |
| Jun 23, 2025 | 12.20 | 12.20 | 11.98 | 12.00 | 12.00 | 0.08% | 3,103 |
| Jun 20, 2025 | 12.19 | 12.19 | 11.56 | 11.99 | 11.99 | 2.30% | 2,361 |