Sui Northern Gas Pipelines Limited (PSX:SNGP)
Pakistan · Delayed Price · Currency is PKR 133.15
-3.37 (-2.47%)
At close: Oct 6, 2025
PSX:SNGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 132.00 | 134.40 | 129.94 | 130.77 | 130.77 | -1.79% | 2,321,947 |
| Oct 6, 2025 | 136.52 | 136.52 | 131.60 | 133.15 | 133.15 | -2.47% | 4,614,247 |
| Oct 3, 2025 | 138.50 | 138.50 | 136.01 | 136.52 | 136.52 | -0.66% | 2,434,536 |
| Oct 2, 2025 | 136.50 | 137.80 | 135.06 | 137.43 | 137.43 | 1.05% | 2,578,675 |
| Oct 1, 2025 | 137.31 | 138.00 | 135.50 | 136.00 | 136.00 | -1.57% | 2,700,947 |
| Sep 30, 2025 | 140.50 | 141.10 | 137.01 | 138.17 | 138.17 | -1.51% | 3,865,869 |
| Sep 29, 2025 | 137.20 | 141.60 | 134.50 | 140.29 | 140.29 | 2.36% | 5,233,003 |
| Sep 26, 2025 | 136.50 | 139.20 | 136.40 | 137.06 | 137.06 | 0.51% | 3,941,428 |
| Sep 25, 2025 | 137.50 | 139.69 | 134.85 | 136.36 | 136.36 | -0.04% | 6,601,340 |
| Sep 24, 2025 | 139.90 | 141.43 | 134.90 | 136.42 | 136.42 | -1.84% | 7,183,904 |
| Sep 23, 2025 | 138.05 | 142.60 | 135.40 | 138.98 | 138.98 | 2.00% | 10,756,480 |
| Sep 22, 2025 | 133.40 | 138.20 | 131.60 | 136.25 | 136.25 | 2.14% | 5,574,580 |
| Sep 19, 2025 | 134.30 | 136.19 | 132.10 | 133.40 | 133.40 | -0.07% | 2,453,331 |
| Sep 18, 2025 | 133.51 | 135.30 | 132.75 | 133.50 | 133.50 | 1.13% | 2,736,675 |
| Sep 17, 2025 | 133.00 | 135.45 | 131.50 | 132.01 | 132.01 | -0.18% | 4,256,421 |
| Sep 16, 2025 | 131.35 | 134.00 | 131.11 | 132.25 | 132.25 | 0.82% | 3,026,786 |
| Sep 15, 2025 | 131.95 | 134.40 | 130.50 | 131.18 | 131.18 | 0.04% | 4,010,539 |
| Sep 12, 2025 | 132.67 | 133.00 | 130.15 | 131.13 | 131.13 | -1.09% | 3,220,166 |
| Sep 11, 2025 | 137.20 | 137.37 | 131.30 | 132.58 | 132.58 | -1.76% | 4,964,653 |
| Sep 10, 2025 | 132.11 | 139.99 | 132.11 | 134.95 | 134.95 | 2.63% | 16,514,460 |
| Sep 9, 2025 | 135.60 | 135.89 | 129.20 | 131.49 | 131.49 | -1.27% | 10,486,660 |
| Sep 8, 2025 | 122.00 | 133.64 | 121.80 | 133.18 | 133.18 | 9.62% | 24,709,020 |
| Sep 5, 2025 | 119.40 | 122.20 | 118.26 | 121.49 | 121.49 | 1.76% | 5,466,269 |
| Sep 4, 2025 | 120.00 | 121.10 | 117.52 | 119.39 | 119.39 | 0.50% | 5,132,989 |
| Sep 3, 2025 | 115.65 | 120.10 | 115.50 | 118.80 | 118.80 | 2.98% | 7,882,722 |
| Sep 2, 2025 | 115.01 | 115.99 | 114.95 | 115.36 | 115.36 | 0.38% | 618,235 |
| Sep 1, 2025 | 115.00 | 116.20 | 114.50 | 114.92 | 114.92 | 0.29% | 1,637,103 |
| Aug 29, 2025 | 115.25 | 116.50 | 114.00 | 114.59 | 114.59 | -0.49% | 3,239,334 |
| Aug 28, 2025 | 115.19 | 116.10 | 115.00 | 115.15 | 115.15 | -0.40% | 1,015,408 |
| Aug 27, 2025 | 116.95 | 117.17 | 115.25 | 115.61 | 115.61 | -0.80% | 633,142 |
| Aug 26, 2025 | 116.75 | 117.49 | 116.02 | 116.54 | 116.54 | 0.17% | 1,077,240 |
| Aug 25, 2025 | 117.00 | 118.00 | 115.85 | 116.34 | 116.34 | -0.47% | 1,387,101 |
| Aug 22, 2025 | 117.60 | 118.00 | 116.52 | 116.89 | 116.89 | -0.03% | 985,636 |
| Aug 21, 2025 | 118.50 | 119.00 | 115.70 | 116.93 | 116.93 | -0.83% | 2,068,634 |
| Aug 20, 2025 | 117.98 | 118.66 | 117.50 | 117.91 | 117.91 | 0.50% | 579,950 |
| Aug 19, 2025 | 118.45 | 120.49 | 117.00 | 117.32 | 117.32 | -0.95% | 2,044,789 |
| Aug 18, 2025 | 117.05 | 118.75 | 116.15 | 118.45 | 118.45 | 1.21% | 1,189,219 |
| Aug 15, 2025 | 118.35 | 119.19 | 116.50 | 117.03 | 117.03 | -1.08% | 1,303,933 |
| Aug 13, 2025 | 119.99 | 119.99 | 117.85 | 118.31 | 118.31 | -0.71% | 1,486,296 |
| Aug 12, 2025 | 121.50 | 121.50 | 118.80 | 119.16 | 119.16 | -1.44% | 1,833,830 |
| Aug 11, 2025 | 120.90 | 122.52 | 119.49 | 120.90 | 120.90 | -0.43% | 1,308,077 |
| Aug 8, 2025 | 123.50 | 125.70 | 120.12 | 121.42 | 121.42 | -0.74% | 5,450,315 |
| Aug 7, 2025 | 121.50 | 123.50 | 120.51 | 122.33 | 122.33 | 0.84% | 2,316,230 |
| Aug 6, 2025 | 121.18 | 122.25 | 120.70 | 121.31 | 121.31 | 0.54% | 1,594,942 |
| Aug 5, 2025 | 121.52 | 121.95 | 120.12 | 120.66 | 120.66 | -0.71% | 1,427,729 |
| Aug 4, 2025 | 125.00 | 126.00 | 120.90 | 121.52 | 121.52 | -1.57% | 6,615,922 |
| Aug 1, 2025 | 118.10 | 124.00 | 117.53 | 123.46 | 123.46 | 4.66% | 12,346,890 |
| Jul 31, 2025 | 116.60 | 120.25 | 116.60 | 117.96 | 117.96 | 1.65% | 8,433,136 |
| Jul 30, 2025 | 116.00 | 116.44 | 114.85 | 116.05 | 116.05 | 0.06% | 1,582,710 |
| Jul 29, 2025 | 117.51 | 118.25 | 115.52 | 115.98 | 115.98 | -1.30% | 1,005,472 |