Sui Northern Gas Pipelines Limited (PSX:SNGP)
Pakistan · Delayed Price · Currency is PKR 130.54
+3.47 (2.73%)
At close: Oct 31, 2025
PSX:SNGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 129.30 | 130.39 | 126.11 | 127.07 | 127.07 | -1.06% | 3,656,443 |
| Oct 29, 2025 | 127.70 | 134.50 | 127.00 | 128.43 | 128.43 | -0.17% | 4,670,565 |
| Oct 28, 2025 | 132.90 | 133.81 | 128.22 | 128.65 | 128.65 | -2.91% | 1,400,195 |
| Oct 27, 2025 | 136.20 | 138.90 | 131.50 | 132.51 | 132.51 | -1.53% | 5,347,143 |
| Oct 24, 2025 | 129.56 | 136.30 | 129.00 | 134.57 | 134.57 | 3.76% | 4,811,798 |
| Oct 23, 2025 | 131.51 | 133.97 | 128.01 | 129.69 | 129.69 | -2.19% | 1,570,661 |
| Oct 22, 2025 | 129.08 | 134.69 | 128.50 | 132.59 | 132.59 | 2.72% | 3,101,610 |
| Oct 21, 2025 | 129.90 | 131.99 | 128.31 | 129.08 | 129.08 | -0.04% | 1,088,719 |
| Oct 20, 2025 | 129.00 | 129.99 | 126.50 | 129.13 | 129.13 | 1.83% | 1,068,187 |
| Oct 17, 2025 | 130.40 | 131.85 | 126.00 | 126.81 | 126.81 | -2.21% | 1,521,453 |
| Oct 16, 2025 | 134.00 | 134.00 | 128.95 | 129.67 | 129.67 | -2.39% | 1,281,693 |
| Oct 15, 2025 | 128.50 | 138.42 | 128.50 | 132.85 | 132.85 | 4.12% | 9,298,468 |
| Oct 14, 2025 | 124.99 | 128.48 | 123.50 | 127.59 | 127.59 | 5.28% | 1,867,914 |
| Oct 13, 2025 | 126.00 | 127.50 | 120.30 | 121.19 | 121.19 | -5.25% | 4,260,787 |
| Oct 10, 2025 | 127.00 | 130.65 | 124.00 | 127.91 | 127.91 | -0.05% | 4,663,630 |
| Oct 9, 2025 | 129.70 | 130.48 | 120.00 | 127.97 | 127.97 | -1.01% | 1,695,810 |
| Oct 8, 2025 | 131.00 | 132.00 | 128.90 | 129.27 | 129.27 | -1.15% | 3,555,584 |
| 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 |