Sakrand Sugar Mills Limited (PSX:SKRS)
Pakistan · Delayed Price · Currency is PKR 21.36
-0.56 (-2.55%)
At close: Nov 6, 2026
Sakrand Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21.50 | 21.88 | 21.10 | 21.36 | 21.36 | -2.55% | 18,615 |
| Nov 5, 2026 | 20.80 | 22.64 | 20.11 | 21.92 | 21.92 | 6.51% | 359,040 |
| Nov 4, 2026 | 19.20 | 20.87 | 19.16 | 20.58 | 20.58 | 5.38% | 67,653 |
| Nov 3, 2026 | 19.49 | 19.75 | 19.49 | 19.53 | 19.53 | 0.41% | 4,248 |
| Nov 2, 2026 | 20.00 | 20.35 | 19.00 | 19.45 | 19.45 | -2.31% | 62,612 |
| Oct 30, 2026 | 19.60 | 20.30 | 19.51 | 19.91 | 19.91 | -0.55% | 17,578 |
| Oct 29, 2026 | 20.84 | 20.98 | 19.98 | 20.02 | 20.02 | -3.93% | 73,459 |
| Oct 28, 2026 | 19.00 | 20.90 | 19.00 | 20.84 | 20.84 | 9.68% | 310,583 |
| Oct 27, 2026 | 19.01 | 19.25 | 18.50 | 19.00 | 19.00 | -1.14% | 20,239 |
| Oct 26, 2026 | 19.88 | 19.88 | 19.00 | 19.22 | 19.22 | -1.84% | 36,565 |
| Oct 23, 2026 | 20.02 | 20.30 | 19.50 | 19.58 | 19.58 | -2.54% | 22,761 |
| Oct 22, 2026 | 21.50 | 21.50 | 20.00 | 20.09 | 20.09 | -5.95% | 109,940 |
| Oct 21, 2026 | 20.48 | 22.36 | 20.48 | 21.36 | 21.36 | 5.07% | 368,974 |
| Oct 20, 2026 | 20.02 | 20.52 | 20.00 | 20.33 | 20.33 | -0.83% | 42,448 |
| 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 |