Sui Northern Gas Pipelines Limited (PSX:SNGP)
Pakistan · Delayed Price · Currency is PKR 131.13
-1.45 (-1.09%)
At close: Sep 12, 2025
PSX:SNGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 118.00 | 120.24 | 117.17 | 117.51 | 117.51 | 0.93% | 2,983,201 |
| Jul 25, 2025 | 115.87 | 116.90 | 115.87 | 116.43 | 116.43 | 0.52% | 1,223,257 |
| Jul 24, 2025 | 116.56 | 117.90 | 115.50 | 115.83 | 115.83 | -0.54% | 758,779 |
| Jul 23, 2025 | 116.00 | 119.00 | 116.00 | 116.46 | 116.46 | 0.32% | 3,353,859 |
| Jul 22, 2025 | 113.99 | 118.20 | 113.90 | 116.09 | 116.09 | 2.12% | 5,207,947 |
| Jul 21, 2025 | 115.12 | 115.55 | 113.12 | 113.68 | 113.68 | -1.25% | 1,811,809 |
| Jul 18, 2025 | 118.00 | 118.49 | 114.50 | 115.12 | 115.12 | -2.42% | 2,012,445 |
| Jul 17, 2025 | 117.28 | 119.59 | 116.40 | 117.97 | 117.97 | 0.84% | 2,424,369 |
| Jul 16, 2025 | 117.40 | 117.65 | 115.60 | 116.99 | 116.99 | 0.38% | 879,673 |
| Jul 15, 2025 | 118.16 | 118.89 | 116.12 | 116.55 | 116.55 | -1.70% | 1,430,001 |
| Jul 14, 2025 | 119.01 | 120.80 | 117.90 | 118.56 | 118.56 | -0.90% | 1,511,075 |
| Jul 11, 2025 | 119.99 | 120.50 | 119.25 | 119.64 | 119.64 | 0.28% | 881,196 |
| Jul 10, 2025 | 119.45 | 120.21 | 119.02 | 119.30 | 119.30 | -0.03% | 870,573 |
| Jul 9, 2025 | 120.50 | 121.20 | 119.25 | 119.34 | 119.34 | -1.12% | 1,921,884 |
| Jul 8, 2025 | 121.16 | 122.90 | 120.00 | 120.69 | 120.69 | -0.33% | 2,554,135 |
| Jul 7, 2025 | 121.20 | 121.98 | 119.80 | 121.09 | 121.09 | 0.21% | 2,163,242 |
| Jul 4, 2025 | 121.01 | 121.50 | 119.62 | 120.84 | 120.84 | -0.10% | 1,598,032 |