Sakrand Sugar Mills Limited (PSX:SKRS)
Pakistan · Delayed Price · Currency is PKR 11.90
-0.93 (-7.25%)
At close: Aug 1, 2025
Sakrand Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 12.20 | 12.84 | 11.51 | 11.72 | 11.72 | -3.93% | 3,218 |
| Jun 18, 2025 | 11.70 | 12.85 | 11.70 | 12.20 | 12.20 | 4.45% | 161,408 |
| Jun 17, 2025 | 11.43 | 11.88 | 11.15 | 11.68 | 11.68 | 2.28% | 38,958 |
| Jun 16, 2025 | 11.21 | 12.08 | 10.70 | 11.42 | 11.42 | 4.01% | 597,589 |
| Jun 13, 2025 | 10.52 | 11.16 | 10.40 | 10.98 | 10.98 | 2.43% | 18,338 |
| Jun 12, 2025 | 10.63 | 10.96 | 10.63 | 10.72 | 10.72 | -0.83% | 12,785 |
| Jun 11, 2025 | 10.82 | 11.00 | 10.71 | 10.81 | 10.81 | -0.64% | 13,931 |
| Jun 10, 2025 | 11.08 | 11.08 | 10.85 | 10.88 | 10.88 | 0.09% | 8,082 |
| Jun 5, 2025 | 10.58 | 10.90 | 10.58 | 10.87 | 10.87 | -1.18% | 3,966 |
| Jun 4, 2025 | 11.29 | 11.29 | 10.55 | 11.00 | 11.00 | 0.82% | 131,933 |
| Jun 3, 2025 | 11.09 | 11.29 | 11.09 | 10.91 | 10.91 | - | 222 |
| Jun 2, 2025 | 11.50 | 11.51 | 10.90 | 10.91 | 10.91 | -5.87% | 108,249 |
| May 30, 2025 | 11.95 | 11.97 | 11.38 | 11.59 | 11.59 | 1.05% | 105,859 |
| May 29, 2025 | 11.51 | 11.61 | 11.02 | 11.47 | 11.47 | -1.04% | 889,291 |
| May 27, 2025 | 11.50 | 11.98 | 11.30 | 11.59 | 11.59 | 1.13% | 13,342 |
| May 26, 2025 | 11.90 | 11.90 | 10.87 | 11.46 | 11.46 | -1.88% | 481,678 |
| May 23, 2025 | 11.90 | 11.95 | 11.42 | 11.68 | 11.68 | -1.52% | 888 |
| May 22, 2025 | 12.00 | 12.00 | 11.52 | 11.86 | 11.86 | 1.72% | 4,560 |
| May 21, 2025 | 11.79 | 12.39 | 11.52 | 11.66 | 11.66 | -0.26% | 236,714 |