Sakrand Sugar Mills Limited (PSX:SKRS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
21.00
-0.90 (-4.11%)
At close: Sep 30, 2025

Sakrand Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202521.9022.7019.7221.0021.00-4.11%572,873
Sep 29, 202521.5022.8120.3021.9021.904.99%208,146
Sep 26, 202520.4721.5019.8620.8620.861.91%180,694
Sep 25, 202521.0021.3020.4020.4720.47-2.06%46,546
Sep 24, 202520.7821.6020.5020.9020.900.58%213,583
Sep 23, 202521.0021.8020.5020.7820.78-5.16%147,695
Sep 22, 202522.6322.6320.6121.9121.916.51%505,253
Sep 19, 202518.7020.5718.4520.5720.5710.00%1,784,543
Sep 18, 202518.5619.3417.9018.7018.700.75%685,049
Sep 17, 202519.1619.7018.2318.5618.56-3.08%165,099
Sep 16, 202520.8521.5018.7719.1519.15-8.15%1,711,976
Sep 15, 202520.6421.2519.6520.8520.851.02%270,322
Sep 12, 202519.5021.3418.0020.6420.646.39%1,925,722
Sep 11, 202518.0019.7716.6519.4019.407.96%1,690,542
Sep 10, 202518.9019.7017.7517.9717.97-3.75%323,498
Sep 9, 202516.1918.7815.5518.6718.679.37%1,892,701
Sep 8, 202518.2118.2117.0017.0717.070.23%345,037
Sep 5, 202519.1619.1616.7017.0317.03-2.24%1,458,865
Sep 4, 202517.4217.4217.4217.4217.429.97%460,022
Sep 3, 202516.1416.1415.0015.8415.847.98%2,415,822
Sep 2, 202514.6714.6714.6714.6714.679.97%1,195,395
Sep 1, 202511.9913.4210.9813.3413.349.34%2,069,450
Aug 29, 202511.3612.2011.2012.2012.2010.01%388,314
Aug 28, 202511.8911.8911.0011.0911.09-4.97%324,545
Aug 27, 202512.0012.0011.5011.6711.67-0.85%61,073
Aug 26, 202512.0012.2811.6811.7711.77-2.00%45,475
Aug 25, 202511.8812.6011.5512.0112.014.07%308,916
Aug 22, 202511.9912.2011.5111.5411.54-2.86%64,714
Aug 21, 202511.6111.9811.4011.8811.880.85%103,757
Aug 20, 202512.2012.2011.6511.7811.78-1.17%67,739
Aug 19, 202512.2512.4011.7111.9211.920.17%49,951
Aug 18, 202511.6012.1911.6011.9011.900.25%53,452
Aug 15, 202512.2012.4811.7111.8711.870.25%149,967
Aug 13, 202512.6412.6411.7011.8411.84-2.79%61,370
Aug 12, 202512.9012.9011.8012.1812.18-2.09%953,235
Aug 11, 202511.3212.4511.1812.4412.449.89%386,629
Aug 8, 202511.8911.8911.0511.3211.32-1.82%23,649
Aug 7, 202512.0012.0011.4011.5311.53-1.71%86,031
Aug 6, 202511.5512.5011.0511.7311.731.30%324,725
Aug 5, 202511.3111.6311.2011.5811.580.78%58,632
Aug 4, 202511.8911.8911.0011.4911.49-3.45%235,430
Aug 1, 202512.7812.9811.7511.9011.90-7.25%600,329
Jul 31, 202513.5014.5012.8012.8312.83-7.30%1,978,862
Jul 30, 202512.4913.8411.4013.8413.8410.02%3,082,141
Jul 29, 202513.0713.4912.2012.5812.58-4.77%532,328
Jul 28, 202512.4913.6512.0213.2113.216.36%927,644
Jul 25, 202511.5312.8711.5212.4212.426.15%928,831
Jul 24, 202511.6811.8511.5011.7011.702.18%192,223
Jul 23, 202511.9511.9511.4011.4511.45-1.38%299,226
Jul 22, 202511.8012.0011.5011.6111.61-2.19%150,349