Sui Northern Gas Pipelines Limited (PSX:SNGP)
Pakistan · Delayed Price · Currency is PKR 116.89
-0.04 (-0.03%)
At close: Aug 22, 2025
PSX:SNGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 122.50 | 122.70 | 119.50 | 120.96 | 120.96 | -0.39% | 3,072,582 |
| Jul 2, 2025 | 118.00 | 123.50 | 117.52 | 121.43 | 121.43 | 3.04% | 8,157,748 |
| Jul 1, 2025 | 116.90 | 119.00 | 116.51 | 117.85 | 117.85 | 0.98% | 3,516,652 |
| Jun 30, 2025 | 118.00 | 118.99 | 116.20 | 116.71 | 116.71 | 1.39% | 2,476,736 |
| Jun 27, 2025 | 115.30 | 117.65 | 114.65 | 115.11 | 115.11 | 0.89% | 3,643,276 |
| Jun 26, 2025 | 116.50 | 118.00 | 113.50 | 114.09 | 114.09 | -1.97% | 3,856,078 |
| Jun 25, 2025 | 118.90 | 119.00 | 115.91 | 116.38 | 116.38 | -1.59% | 1,967,945 |
| Jun 24, 2025 | 115.00 | 119.00 | 114.00 | 118.26 | 118.26 | 8.82% | 3,694,882 |
| Jun 23, 2025 | 110.20 | 114.50 | 105.00 | 108.67 | 108.67 | -6.04% | 2,971,791 |
| Jun 20, 2025 | 115.02 | 116.90 | 114.51 | 115.66 | 115.66 | 0.74% | 1,274,776 |
| Jun 19, 2025 | 117.49 | 119.00 | 114.50 | 114.81 | 114.81 | -0.16% | 1,990,644 |
| Jun 18, 2025 | 116.70 | 116.97 | 114.40 | 114.99 | 114.99 | -1.42% | 2,306,325 |
| Jun 17, 2025 | 116.60 | 118.25 | 116.00 | 116.65 | 116.65 | -0.55% | 1,876,621 |
| Jun 16, 2025 | 115.03 | 117.85 | 115.00 | 117.29 | 117.29 | 2.26% | 2,753,240 |
| Jun 13, 2025 | 115.00 | 116.50 | 107.50 | 114.70 | 114.70 | -2.62% | 2,385,648 |