Sui Northern Gas Pipelines Limited (PSX:SNGP)
Pakistan · Delayed Price · Currency is PKR 118.53
-0.45 (-0.38%)
At close: Dec 19, 2025
PSX:SNGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 119.03 | 120.35 | 118.30 | 118.53 | 118.53 | -0.38% | 1,382,328 |
| Dec 18, 2025 | 120.49 | 120.66 | 118.40 | 118.98 | 118.98 | -1.01% | 1,861,507 |
| Dec 17, 2025 | 121.75 | 122.20 | 118.90 | 120.20 | 120.20 | -1.05% | 2,595,307 |
| Dec 16, 2025 | 124.00 | 125.17 | 120.79 | 121.47 | 121.47 | -1.95% | 3,601,617 |
| Dec 15, 2025 | 122.05 | 124.95 | 121.05 | 123.88 | 123.88 | 3.16% | 5,754,826 |
| Dec 12, 2025 | 118.74 | 120.98 | 117.30 | 120.09 | 120.09 | 1.73% | 4,871,096 |
| Dec 11, 2025 | 117.95 | 119.50 | 116.30 | 118.05 | 118.05 | 0.55% | 4,013,528 |
| Dec 10, 2025 | 118.50 | 118.79 | 116.70 | 117.40 | 117.40 | -0.23% | 2,518,824 |
| Dec 9, 2025 | 117.99 | 118.20 | 116.44 | 117.67 | 117.67 | 0.87% | 2,695,679 |
| Dec 8, 2025 | 117.00 | 117.32 | 116.30 | 116.66 | 116.66 | 0.15% | 1,354,571 |
| Dec 5, 2025 | 118.00 | 118.80 | 116.30 | 116.48 | 116.48 | -0.30% | 1,358,782 |
| Dec 4, 2025 | 116.75 | 117.40 | 116.00 | 116.83 | 116.83 | 0.04% | 1,726,613 |
| Dec 3, 2025 | 118.60 | 118.65 | 116.50 | 116.78 | 116.78 | -1.42% | 3,241,390 |
| Dec 2, 2025 | 119.50 | 120.14 | 118.01 | 118.46 | 118.46 | -0.78% | 1,762,116 |
| Dec 1, 2025 | 119.01 | 120.40 | 119.00 | 119.39 | 119.39 | -0.26% | 1,740,899 |
| 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 |