Sakrand Sugar Mills Limited (PSX:SKRS)
Pakistan · Delayed Price · Currency is PKR 20.50
-0.64 (-3.03%)
At close: Oct 19, 2026
Sakrand Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 20.80 | 21.00 | 20.30 | 20.50 | 20.50 | -3.03% | 44,582 |
| Oct 16, 2026 | 21.72 | 21.98 | 21.01 | 21.14 | 21.14 | -2.67% | 36,747 |
| Oct 15, 2026 | 21.48 | 22.00 | 21.37 | 21.72 | 21.72 | 1.97% | 19,877 |
| Oct 14, 2026 | 20.99 | 21.38 | 20.74 | 21.30 | 21.30 | 2.31% | 7,662 |
| Oct 13, 2026 | 22.01 | 22.01 | 20.25 | 20.82 | 20.82 | -4.80% | 104,909 |
| Oct 12, 2026 | 22.08 | 22.98 | 21.52 | 21.87 | 21.87 | -0.82% | 22,227 |
| Oct 9, 2026 | 22.99 | 22.99 | 22.00 | 22.05 | 22.05 | -1.34% | 11,996 |
| Oct 8, 2026 | 22.80 | 23.15 | 22.21 | 22.35 | 22.35 | -0.53% | 6,995 |
| Oct 7, 2026 | 22.48 | 22.99 | 22.00 | 22.47 | 22.47 | -0.04% | 13,382 |
| Oct 6, 2026 | 23.30 | 23.30 | 22.01 | 22.48 | 22.48 | -3.52% | 16,448 |
| Oct 5, 2026 | 23.88 | 23.88 | 23.03 | 23.30 | 23.30 | -2.59% | 31,415 |
| Oct 2, 2026 | 23.05 | 25.30 | 22.51 | 23.92 | 23.92 | 3.95% | 8,725 |
| Oct 1, 2026 | 22.99 | 23.49 | 22.99 | 23.01 | 23.01 | 1.37% | 18,540 |
| Sep 30, 2026 | 23.11 | 23.88 | 22.51 | 22.70 | 22.70 | -1.77% | 26,893 |
| Sep 29, 2026 | 24.12 | 24.12 | 23.03 | 23.11 | 23.11 | -4.11% | 35,222 |
| Sep 28, 2026 | 23.80 | 24.47 | 23.80 | 24.10 | 24.10 | -0.29% | 8,131 |
| Sep 25, 2026 | 23.52 | 24.48 | 23.52 | 24.17 | 24.17 | 1.13% | 5,030 |
| Sep 24, 2026 | 24.50 | 24.50 | 23.50 | 23.90 | 23.90 | -1.32% | 29,268 |
| Sep 23, 2026 | 24.80 | 24.80 | 23.70 | 24.22 | 24.22 | -3.04% | 18,277 |
| Sep 22, 2026 | 24.01 | 24.99 | 24.01 | 24.98 | 24.98 | 1.01% | 15,757 |
| Sep 21, 2026 | 24.87 | 24.95 | 24.40 | 24.73 | 24.73 | 1.39% | 4,002 |
| Sep 18, 2026 | 24.11 | 24.79 | 24.00 | 24.39 | 24.39 | -1.26% | 33,378 |
| Sep 17, 2026 | 23.75 | 24.89 | 23.55 | 24.70 | 24.70 | 2.62% | 9,327 |
| Sep 16, 2026 | 25.02 | 25.02 | 24.00 | 24.07 | 24.07 | -1.23% | 28,823 |
| Sep 15, 2026 | 23.92 | 25.50 | 23.89 | 24.37 | 24.37 | 3.35% | 29,757 |
| Sep 14, 2026 | 23.00 | 25.00 | 23.00 | 23.58 | 23.58 | -0.30% | 23,406 |
| Sep 11, 2026 | 25.50 | 25.99 | 23.00 | 23.65 | 23.65 | -1.09% | 35,408 |
| Sep 10, 2026 | 25.51 | 25.51 | 23.61 | 23.91 | 23.91 | -6.82% | 91,604 |
| Sep 9, 2026 | 26.95 | 26.95 | 25.61 | 25.66 | 25.66 | -3.61% | 80,425 |
| Sep 8, 2026 | 27.01 | 27.39 | 26.50 | 26.62 | 26.62 | -1.92% | 35,520 |
| Sep 7, 2026 | 27.01 | 27.98 | 27.01 | 27.14 | 27.14 | -0.22% | 30,846 |
| Sep 4, 2026 | 27.67 | 27.89 | 27.00 | 27.20 | 27.20 | -1.66% | 42,473 |
| Sep 3, 2026 | 27.99 | 27.99 | 27.51 | 27.66 | 27.66 | -1.07% | 28,620 |
| Sep 2, 2026 | 27.80 | 28.49 | 27.00 | 27.96 | 27.96 | 0.58% | 42,973 |
| Sep 1, 2026 | 28.98 | 28.98 | 27.61 | 27.80 | 27.80 | -2.15% | 27,158 |
| Aug 31, 2026 | 29.00 | 29.00 | 28.00 | 28.41 | 28.41 | 0.96% | 4,113 |
| Aug 28, 2026 | 27.95 | 28.44 | 27.90 | 28.14 | 28.14 | 1.74% | 35,263 |
| Aug 27, 2026 | 28.49 | 28.90 | 27.52 | 27.66 | 27.66 | -0.68% | 91,674 |
| Aug 25, 2026 | 28.40 | 28.40 | 27.72 | 27.85 | 27.85 | -0.25% | 17,120 |
| Aug 24, 2026 | 28.95 | 29.05 | 27.60 | 27.92 | 27.92 | -3.56% | 102,755 |
| Aug 21, 2026 | 28.85 | 29.70 | 28.61 | 28.95 | 28.95 | 0.59% | 25,461 |
| Aug 20, 2026 | 28.99 | 29.49 | 28.20 | 28.78 | 28.78 | 0.77% | 44,117 |
| Aug 19, 2026 | 29.39 | 29.39 | 28.52 | 28.56 | 28.56 | -0.76% | 91,485 |
| Aug 18, 2026 | 29.81 | 30.01 | 28.61 | 28.78 | 28.78 | -3.84% | 156,903 |
| Aug 17, 2026 | 30.49 | 30.49 | 29.80 | 29.93 | 29.93 | -1.19% | 80,042 |
| Aug 13, 2026 | 29.51 | 30.97 | 29.51 | 30.29 | 30.29 | 2.78% | 278,516 |
| Aug 12, 2026 | 29.99 | 29.99 | 29.22 | 29.47 | 29.47 | -0.47% | 58,602 |
| Aug 11, 2026 | 30.05 | 30.18 | 29.50 | 29.61 | 29.61 | -1.99% | 187,425 |
| Aug 10, 2026 | 30.99 | 31.50 | 30.12 | 30.21 | 30.21 | -1.08% | 181,261 |
| Aug 7, 2026 | 30.00 | 31.00 | 29.55 | 30.54 | 30.54 | 2.35% | 207,568 |