Sakrand Sugar Mills Limited (PSX:SKRS)
Pakistan · Delayed Price · Currency is PKR 22.32
+0.51 (2.34%)
At close: Oct 20, 2025
Sakrand Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 22.50 | 22.50 | 21.52 | 21.99 | 21.99 | -1.48% | 28,738 |
| Oct 20, 2025 | 22.00 | 22.75 | 21.00 | 22.32 | 22.32 | 2.34% | 67,602 |
| Oct 17, 2025 | 21.39 | 22.40 | 21.00 | 21.81 | 21.81 | 5.57% | 96,763 |
| Oct 16, 2025 | 20.42 | 21.50 | 20.30 | 20.66 | 20.66 | 1.97% | 36,021 |
| Oct 15, 2025 | 20.34 | 20.79 | 20.25 | 20.26 | 20.26 | -0.39% | 26,354 |
| Oct 14, 2025 | 20.48 | 20.60 | 19.40 | 20.34 | 20.34 | 5.66% | 119,870 |
| Oct 13, 2025 | 20.01 | 20.10 | 19.09 | 19.25 | 19.25 | -5.22% | 106,493 |
| Oct 10, 2025 | 20.25 | 21.00 | 20.20 | 20.31 | 20.31 | -3.10% | 50,712 |
| Oct 9, 2025 | 21.25 | 21.97 | 20.10 | 20.96 | 20.96 | -3.23% | 126,978 |
| Oct 8, 2025 | 22.35 | 22.35 | 21.54 | 21.66 | 21.66 | -1.90% | 16,655 |
| Oct 7, 2025 | 21.98 | 22.50 | 21.98 | 22.08 | 22.08 | 0.45% | 55,244 |
| Oct 6, 2025 | 22.06 | 23.00 | 20.55 | 21.98 | 21.98 | -0.86% | 237,688 |
| Oct 3, 2025 | 22.65 | 23.48 | 21.50 | 22.17 | 22.17 | -1.29% | 85,547 |
| Oct 2, 2025 | 20.84 | 22.46 | 19.52 | 22.46 | 22.46 | 9.99% | 475,946 |
| Oct 1, 2025 | 21.63 | 21.65 | 20.40 | 20.42 | 20.42 | -2.76% | 105,057 |
| Sep 30, 2025 | 21.90 | 22.70 | 19.72 | 21.00 | 21.00 | -4.11% | 572,873 |
| Sep 29, 2025 | 21.50 | 22.81 | 20.30 | 21.90 | 21.90 | 4.99% | 208,146 |
| Sep 26, 2025 | 20.47 | 21.50 | 19.86 | 20.86 | 20.86 | 1.91% | 180,694 |
| Sep 25, 2025 | 21.00 | 21.30 | 20.40 | 20.47 | 20.47 | -2.06% | 46,546 |
| Sep 24, 2025 | 20.78 | 21.60 | 20.50 | 20.90 | 20.90 | 0.58% | 213,583 |
| Sep 23, 2025 | 21.00 | 21.80 | 20.50 | 20.78 | 20.78 | -5.16% | 147,695 |
| Sep 22, 2025 | 22.63 | 22.63 | 20.61 | 21.91 | 21.91 | 6.51% | 505,253 |
| Sep 19, 2025 | 18.70 | 20.57 | 18.45 | 20.57 | 20.57 | 10.00% | 1,784,543 |
| Sep 18, 2025 | 18.56 | 19.34 | 17.90 | 18.70 | 18.70 | 0.75% | 685,049 |
| Sep 17, 2025 | 19.16 | 19.70 | 18.23 | 18.56 | 18.56 | -3.08% | 165,099 |
| Sep 16, 2025 | 20.85 | 21.50 | 18.77 | 19.15 | 19.15 | -8.15% | 1,711,976 |
| Sep 15, 2025 | 20.64 | 21.25 | 19.65 | 20.85 | 20.85 | 1.02% | 270,322 |
| Sep 12, 2025 | 19.50 | 21.34 | 18.00 | 20.64 | 20.64 | 6.39% | 1,925,722 |
| Sep 11, 2025 | 18.00 | 19.77 | 16.65 | 19.40 | 19.40 | 7.96% | 1,690,542 |
| Sep 10, 2025 | 18.90 | 19.70 | 17.75 | 17.97 | 17.97 | -3.75% | 323,498 |
| Sep 9, 2025 | 16.19 | 18.78 | 15.55 | 18.67 | 18.67 | 9.37% | 1,892,701 |
| Sep 8, 2025 | 18.21 | 18.21 | 17.00 | 17.07 | 17.07 | 0.23% | 345,037 |
| Sep 5, 2025 | 19.16 | 19.16 | 16.70 | 17.03 | 17.03 | -2.24% | 1,458,865 |
| Sep 4, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 9.97% | 460,022 |
| Sep 3, 2025 | 16.14 | 16.14 | 15.00 | 15.84 | 15.84 | 7.98% | 2,415,822 |
| Sep 2, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 9.97% | 1,195,395 |
| Sep 1, 2025 | 11.99 | 13.42 | 10.98 | 13.34 | 13.34 | 9.34% | 2,069,450 |
| 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 |