Sakrand Sugar Mills Limited (PSX:SKRS)
Pakistan · Delayed Price · Currency is PKR 29.55
-0.82 (-2.70%)
At close: May 8, 2026
Sakrand Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 30.98 | 31.01 | 28.15 | 29.55 | 29.55 | -2.70% | 1,690,088 |
| May 7, 2026 | 31.99 | 33.01 | 29.36 | 30.37 | 30.37 | -4.38% | 588,084 |
| May 6, 2026 | 29.43 | 31.85 | 29.22 | 31.76 | 31.76 | 9.33% | 1,211,325 |
| May 5, 2026 | 26.50 | 29.39 | 24.11 | 29.05 | 29.05 | 8.72% | 433,585 |
| May 4, 2026 | 29.50 | 30.50 | 25.16 | 26.72 | 26.72 | -4.43% | 321,591 |
| Apr 30, 2026 | 27.25 | 30.00 | 26.10 | 27.96 | 27.96 | -3.59% | 369,941 |
| Apr 29, 2026 | 34.09 | 34.09 | 29.00 | 29.00 | 29.00 | -9.99% | 509,859 |
| Apr 28, 2026 | 33.00 | 35.35 | 31.50 | 32.22 | 32.22 | -0.22% | 579,855 |
| Apr 27, 2026 | 30.90 | 33.47 | 29.54 | 32.29 | 32.29 | 6.11% | 919,521 |
| Apr 24, 2026 | 31.50 | 31.50 | 29.27 | 30.43 | 30.43 | -2.06% | 266,067 |
| Apr 23, 2026 | 31.70 | 33.00 | 29.55 | 31.07 | 31.07 | 1.54% | 1,621,680 |
| Apr 22, 2026 | 28.55 | 30.60 | 26.52 | 30.60 | 30.60 | 9.99% | 954,402 |
| Apr 21, 2026 | 25.20 | 28.30 | 25.20 | 27.82 | 27.82 | 7.95% | 508,127 |
| Apr 20, 2026 | 25.05 | 27.00 | 25.05 | 25.77 | 25.77 | -2.72% | 165,679 |
| Apr 17, 2026 | 26.97 | 28.97 | 26.05 | 26.49 | 26.49 | -2.54% | 402,417 |
| Apr 16, 2026 | 28.50 | 28.50 | 26.51 | 27.18 | 27.18 | -2.69% | 139,363 |
| Apr 15, 2026 | 28.95 | 29.48 | 26.99 | 27.93 | 27.93 | -1.97% | 691,804 |
| Apr 14, 2026 | 26.25 | 28.53 | 26.25 | 28.49 | 28.49 | 9.83% | 800,777 |
| Apr 13, 2026 | 26.65 | 28.00 | 25.02 | 25.94 | 25.94 | -3.32% | 19,089 |
| Apr 10, 2026 | 27.06 | 27.06 | 24.01 | 26.83 | 26.83 | 9.07% | 432,718 |
| Apr 9, 2026 | 23.72 | 25.00 | 21.76 | 24.60 | 24.60 | 4.19% | 132,022 |
| Apr 8, 2026 | 22.00 | 23.61 | 22.00 | 23.61 | 23.61 | 10.02% | 316,677 |
| Apr 7, 2026 | 20.25 | 21.79 | 19.39 | 21.46 | 21.46 | 8.33% | 235,468 |
| Apr 6, 2026 | 20.14 | 20.50 | 19.25 | 19.81 | 19.81 | -2.22% | 26,882 |
| Apr 3, 2026 | 20.50 | 20.50 | 20.50 | 20.26 | 20.26 | - | 100 |
| Apr 2, 2026 | 19.95 | 20.29 | 19.20 | 20.26 | 20.26 | -2.03% | 29,456 |
| Apr 1, 2026 | 20.30 | 20.75 | 20.00 | 20.68 | 20.68 | 4.02% | 31,903 |
| Mar 31, 2026 | 20.45 | 20.50 | 19.50 | 19.88 | 19.88 | -2.07% | 33,634 |
| Mar 30, 2026 | 20.99 | 21.69 | 19.35 | 20.30 | 20.30 | -3.01% | 30,961 |
| Mar 27, 2026 | 20.95 | 20.98 | 20.89 | 20.93 | 20.93 | -0.05% | 3,111 |
| Mar 26, 2026 | 20.07 | 21.59 | 20.07 | 20.94 | 20.94 | -3.10% | 12,037 |
| Mar 25, 2026 | 20.51 | 21.70 | 20.51 | 21.61 | 21.61 | 1.03% | 45,378 |
| Mar 24, 2026 | 20.79 | 22.49 | 20.10 | 21.39 | 21.39 | 3.38% | 91,825 |
| Mar 19, 2026 | 20.50 | 20.75 | 20.50 | 20.69 | 20.69 | -0.19% | 21,175 |
| Mar 18, 2026 | 20.45 | 21.00 | 20.01 | 20.73 | 20.73 | 4.91% | 55,044 |
| Mar 17, 2026 | 19.95 | 20.75 | 19.51 | 19.76 | 19.76 | -1.05% | 8,791 |
| Mar 16, 2026 | 20.00 | 20.00 | 19.75 | 19.97 | 19.97 | -4.54% | 12,631 |
| Mar 13, 2026 | 20.00 | 21.00 | 19.80 | 20.92 | 20.92 | 3.05% | 158,901 |
| Mar 12, 2026 | 20.39 | 20.39 | 19.51 | 20.30 | 20.30 | -1.88% | 55,012 |
| Mar 11, 2026 | 20.94 | 20.94 | 19.25 | 20.69 | 20.69 | -0.39% | 8,862 |
| Mar 10, 2026 | 21.49 | 21.49 | 18.65 | 20.77 | 20.77 | 4.27% | 32,909 |
| Mar 9, 2026 | 20.70 | 20.70 | 18.91 | 19.92 | 19.92 | -5.19% | 8,725 |
| Mar 6, 2026 | 20.50 | 21.10 | 19.50 | 21.01 | 21.01 | 3.55% | 66,616 |
| Mar 5, 2026 | 20.50 | 20.50 | 20.25 | 20.29 | 20.29 | -0.44% | 51,649 |
| Mar 4, 2026 | 18.70 | 20.90 | 18.02 | 20.38 | 20.38 | 2.77% | 29,498 |
| Mar 3, 2026 | 16.38 | 20.02 | 16.38 | 19.83 | 19.83 | 8.96% | 394,272 |
| Mar 2, 2026 | 18.52 | 18.52 | 18.20 | 18.20 | 18.20 | -9.99% | 11,982 |
| Feb 27, 2026 | 21.00 | 21.84 | 20.14 | 20.22 | 20.22 | -9.65% | 38,424 |
| Feb 26, 2026 | 21.50 | 22.48 | 19.60 | 22.38 | 22.38 | 2.85% | 178,781 |
| Feb 25, 2026 | 21.90 | 21.90 | 20.00 | 21.76 | 21.76 | 0.32% | 34,153 |