Sui Northern Gas Pipelines Limited (PSX:SNGP)
Pakistan · Delayed Price · Currency is PKR 119.70
-0.43 (-0.36%)
At close: Nov 28, 2025
PSX:SNGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 120.89 | 122.40 | 119.29 | 119.70 | 119.70 | -0.36% | 4,380,690 |
| Nov 27, 2025 | 117.96 | 121.88 | 117.04 | 120.13 | 120.13 | 2.13% | 8,835,358 |
| Nov 26, 2025 | 116.35 | 118.00 | 115.10 | 117.62 | 117.62 | 1.58% | 1,314,859 |
| Nov 25, 2025 | 117.95 | 118.00 | 115.32 | 115.79 | 115.79 | -0.73% | 686,398 |
| Nov 24, 2025 | 117.09 | 118.00 | 116.00 | 116.64 | 116.64 | -0.38% | 704,369 |
| Nov 21, 2025 | 118.77 | 118.98 | 116.80 | 117.08 | 117.08 | -0.93% | 849,016 |
| Nov 20, 2025 | 117.50 | 118.81 | 115.90 | 118.18 | 118.18 | 0.91% | 1,881,452 |
| Nov 19, 2025 | 118.00 | 118.29 | 115.95 | 117.11 | 117.11 | -3.08% | 2,307,487 |
| Nov 18, 2025 | 120.97 | 122.20 | 119.86 | 120.83 | 117.83 | 0.42% | 3,035,258 |
| Nov 17, 2025 | 117.50 | 121.50 | 117.50 | 120.32 | 117.33 | 3.10% | 5,262,589 |
| Nov 14, 2025 | 116.65 | 118.50 | 116.50 | 116.70 | 113.80 | 0.43% | 3,999,013 |
| Nov 13, 2025 | 116.00 | 118.00 | 115.56 | 116.20 | 113.31 | 0.66% | 1,718,247 |
| Nov 12, 2025 | 116.70 | 117.88 | 113.90 | 115.44 | 112.57 | -0.84% | 2,656,014 |
| Nov 11, 2025 | 121.43 | 121.43 | 115.00 | 116.42 | 113.53 | -3.14% | 2,513,969 |
| Nov 10, 2025 | 120.01 | 121.00 | 119.00 | 120.20 | 117.22 | 1.74% | 1,605,393 |
| Nov 7, 2025 | 118.99 | 120.25 | 117.81 | 118.15 | 115.22 | -0.24% | 2,071,561 |
| Nov 6, 2025 | 121.90 | 122.03 | 117.75 | 118.43 | 115.49 | -2.14% | 2,582,095 |
| Nov 5, 2025 | 123.47 | 123.47 | 120.52 | 121.02 | 118.02 | -1.27% | 1,763,536 |
| Nov 4, 2025 | 121.00 | 126.70 | 119.76 | 122.58 | 119.54 | 1.26% | 6,922,404 |
| Nov 3, 2025 | 126.00 | 126.10 | 119.26 | 121.06 | 118.05 | -7.26% | 10,443,820 |
| Oct 31, 2025 | 128.12 | 131.70 | 128.12 | 130.54 | 127.30 | 2.73% | 3,457,884 |
| Oct 30, 2025 | 129.30 | 130.39 | 126.11 | 127.07 | 123.92 | -1.06% | 3,656,443 |
| Oct 29, 2025 | 127.70 | 134.50 | 127.00 | 128.43 | 125.24 | -0.17% | 4,670,565 |
| Oct 28, 2025 | 132.90 | 133.81 | 128.22 | 128.65 | 125.46 | -2.91% | 1,400,195 |
| Oct 27, 2025 | 136.20 | 138.90 | 131.50 | 132.51 | 129.22 | -1.53% | 5,347,143 |
| Oct 24, 2025 | 129.56 | 136.30 | 129.00 | 134.57 | 131.23 | 3.76% | 4,811,798 |
| Oct 23, 2025 | 131.51 | 133.97 | 128.01 | 129.69 | 126.47 | -2.19% | 1,570,661 |
| Oct 22, 2025 | 129.08 | 134.69 | 128.50 | 132.59 | 129.30 | 2.72% | 3,101,610 |
| Oct 21, 2025 | 129.90 | 131.99 | 128.31 | 129.08 | 125.88 | -0.04% | 1,088,719 |
| Oct 20, 2025 | 129.00 | 129.99 | 126.50 | 129.13 | 125.92 | 1.83% | 1,068,187 |
| Oct 17, 2025 | 130.40 | 131.85 | 126.00 | 126.81 | 123.66 | -2.21% | 1,521,453 |
| Oct 16, 2025 | 134.00 | 134.00 | 128.95 | 129.67 | 126.45 | -2.39% | 1,281,693 |
| Oct 15, 2025 | 128.50 | 138.42 | 128.50 | 132.85 | 129.55 | 4.12% | 9,298,468 |
| Oct 14, 2025 | 124.99 | 128.48 | 123.50 | 127.59 | 124.42 | 5.28% | 1,867,914 |
| Oct 13, 2025 | 126.00 | 127.50 | 120.30 | 121.19 | 118.18 | -5.25% | 4,260,787 |
| Oct 10, 2025 | 127.00 | 130.65 | 124.00 | 127.91 | 124.73 | -0.05% | 4,663,630 |
| Oct 9, 2025 | 129.70 | 130.48 | 120.00 | 127.97 | 124.79 | -1.01% | 1,695,810 |
| Oct 8, 2025 | 131.00 | 132.00 | 128.90 | 129.27 | 126.06 | -1.15% | 3,555,584 |
| Oct 7, 2025 | 132.00 | 134.40 | 129.94 | 130.77 | 127.52 | -1.79% | 2,321,947 |
| Oct 6, 2025 | 136.52 | 136.52 | 131.60 | 133.15 | 129.84 | -2.47% | 4,614,247 |
| Oct 3, 2025 | 138.50 | 138.50 | 136.01 | 136.52 | 133.13 | -0.66% | 2,434,536 |
| Oct 2, 2025 | 136.50 | 137.80 | 135.06 | 137.43 | 134.02 | 1.05% | 2,578,675 |
| Oct 1, 2025 | 137.31 | 138.00 | 135.50 | 136.00 | 132.62 | -1.57% | 2,700,947 |
| Sep 30, 2025 | 140.50 | 141.10 | 137.01 | 138.17 | 134.74 | -1.51% | 3,865,869 |
| Sep 29, 2025 | 137.20 | 141.60 | 134.50 | 140.29 | 136.81 | 2.36% | 5,233,003 |
| Sep 26, 2025 | 136.50 | 139.20 | 136.40 | 137.06 | 133.66 | 0.51% | 3,941,428 |
| Sep 25, 2025 | 137.50 | 139.69 | 134.85 | 136.36 | 132.97 | -0.04% | 6,601,340 |
| Sep 24, 2025 | 139.90 | 141.43 | 134.90 | 136.42 | 133.03 | -1.84% | 7,183,904 |
| Sep 23, 2025 | 138.05 | 142.60 | 135.40 | 138.98 | 135.53 | 2.00% | 10,756,480 |
| Sep 22, 2025 | 133.40 | 138.20 | 131.60 | 136.25 | 132.87 | 2.14% | 5,574,580 |