Sui Southern Gas Company Limited (PSX:SSGC)
Pakistan · Delayed Price · Currency is PKR 45.61
+1.38 (3.12%)
At close: Aug 1, 2025
Sui Southern Gas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.28 | 45.90 | 43.53 | 45.61 | 45.61 | 3.12% | 28,610,290 |
| Jul 31, 2025 | 43.40 | 44.70 | 43.40 | 44.23 | 44.23 | 2.69% | 11,005,670 |
| Jul 30, 2025 | 43.49 | 43.75 | 42.61 | 43.07 | 43.07 | -0.97% | 3,139,609 |
| Jul 29, 2025 | 44.11 | 44.32 | 43.32 | 43.49 | 43.49 | -1.32% | 4,329,401 |
| Jul 28, 2025 | 43.97 | 44.44 | 43.81 | 44.07 | 44.07 | 0.85% | 3,457,881 |
| Jul 25, 2025 | 44.40 | 44.55 | 43.30 | 43.70 | 43.70 | -1.62% | 7,299,208 |
| Jul 24, 2025 | 45.00 | 45.00 | 44.30 | 44.42 | 44.42 | -0.89% | 3,786,071 |
| Jul 23, 2025 | 44.82 | 45.60 | 44.51 | 44.82 | 44.82 | 0.09% | 11,516,840 |
| Jul 22, 2025 | 44.02 | 45.49 | 43.90 | 44.78 | 44.78 | 1.68% | 12,356,550 |
| Jul 21, 2025 | 44.00 | 44.30 | 43.10 | 44.04 | 44.04 | -0.05% | 4,880,311 |
| Jul 18, 2025 | 45.60 | 45.60 | 43.85 | 44.06 | 44.06 | -2.63% | 8,884,994 |
| Jul 17, 2025 | 46.02 | 46.24 | 44.08 | 45.25 | 45.25 | -0.59% | 15,359,300 |
| Jul 16, 2025 | 44.80 | 46.40 | 42.95 | 45.52 | 45.52 | 2.13% | 26,967,880 |
| Jul 15, 2025 | 46.51 | 46.51 | 44.10 | 44.57 | 44.57 | -3.49% | 10,932,040 |
| Jul 14, 2025 | 45.98 | 46.65 | 45.75 | 46.18 | 46.18 | 1.38% | 19,169,840 |
| Jul 11, 2025 | 45.36 | 45.95 | 45.05 | 45.55 | 45.55 | 0.84% | 9,473,106 |
| Jul 10, 2025 | 45.65 | 45.70 | 45.02 | 45.17 | 45.17 | -0.79% | 8,315,815 |
| Jul 9, 2025 | 46.75 | 46.75 | 45.26 | 45.53 | 45.53 | -2.15% | 16,177,820 |
| Jul 8, 2025 | 46.88 | 47.45 | 46.25 | 46.53 | 46.53 | 1.26% | 33,611,840 |
| Jul 7, 2025 | 45.16 | 46.85 | 44.65 | 45.95 | 45.95 | 2.77% | 35,996,150 |
| Jul 4, 2025 | 44.30 | 45.00 | 43.90 | 44.71 | 44.71 | 0.40% | 12,187,800 |
| Jul 3, 2025 | 44.90 | 45.48 | 44.01 | 44.53 | 44.53 | -0.80% | 19,887,800 |
| Jul 2, 2025 | 45.00 | 45.10 | 44.00 | 44.89 | 44.89 | 0.36% | 35,857,000 |
| Jul 1, 2025 | 42.99 | 45.20 | 42.82 | 44.73 | 44.73 | 4.53% | 69,166,810 |
| Jun 30, 2025 | 43.10 | 44.35 | 42.70 | 42.79 | 42.79 | 1.61% | 24,708,790 |
| Jun 27, 2025 | 42.99 | 43.44 | 41.91 | 42.11 | 42.11 | -0.85% | 19,967,820 |
| Jun 26, 2025 | 41.84 | 43.20 | 41.32 | 42.47 | 42.47 | 2.02% | 32,894,750 |
| Jun 25, 2025 | 42.00 | 42.40 | 41.51 | 41.63 | 41.63 | -0.74% | 12,958,450 |
| Jun 24, 2025 | 41.49 | 42.68 | 40.91 | 41.94 | 41.94 | 8.09% | 29,241,770 |
| Jun 23, 2025 | 42.25 | 43.90 | 38.70 | 38.80 | 38.80 | -9.77% | 35,996,370 |
| Jun 20, 2025 | 43.30 | 43.80 | 42.20 | 43.00 | 43.00 | -0.65% | 13,554,560 |
| Jun 19, 2025 | 45.00 | 45.35 | 43.01 | 43.28 | 43.28 | -2.17% | 35,626,050 |
| Jun 18, 2025 | 44.90 | 45.60 | 44.02 | 44.24 | 44.24 | -1.29% | 35,718,430 |
| Jun 17, 2025 | 43.77 | 45.12 | 42.93 | 44.82 | 44.82 | 3.56% | 49,860,990 |
| Jun 16, 2025 | 41.53 | 44.80 | 41.53 | 43.28 | 43.28 | 4.24% | 37,905,720 |
| Jun 13, 2025 | 40.10 | 41.79 | 40.10 | 41.52 | 41.52 | -0.95% | 21,700,040 |
| Jun 12, 2025 | 41.60 | 44.30 | 41.50 | 41.92 | 41.92 | 1.90% | 55,899,180 |
| Jun 11, 2025 | 38.00 | 41.14 | 37.70 | 41.14 | 41.14 | 10.00% | 45,087,890 |
| Jun 10, 2025 | 38.01 | 38.08 | 37.06 | 37.40 | 37.40 | -0.95% | 8,545,931 |
| Jun 5, 2025 | 38.70 | 38.75 | 37.40 | 37.76 | 37.76 | -1.72% | 14,969,510 |
| Jun 4, 2025 | 36.60 | 38.70 | 36.31 | 38.42 | 38.42 | 5.81% | 51,634,990 |
| Jun 3, 2025 | 35.96 | 36.69 | 35.96 | 36.31 | 36.31 | 0.83% | 8,252,115 |
| Jun 2, 2025 | 36.24 | 37.01 | 35.90 | 36.01 | 36.01 | -0.17% | 11,095,110 |
| May 30, 2025 | 36.60 | 36.99 | 35.75 | 36.07 | 36.07 | -0.69% | 13,166,150 |
| May 29, 2025 | 34.61 | 36.68 | 34.55 | 36.32 | 36.32 | 5.15% | 23,011,630 |
| May 27, 2025 | 33.85 | 34.95 | 33.55 | 34.54 | 34.54 | 2.16% | 7,372,231 |
| May 26, 2025 | 34.25 | 34.25 | 33.48 | 33.81 | 33.81 | -1.28% | 6,843,003 |
| May 23, 2025 | 34.29 | 34.75 | 34.10 | 34.25 | 34.25 | -0.46% | 3,868,008 |
| May 22, 2025 | 35.30 | 35.30 | 34.06 | 34.41 | 34.41 | -2.05% | 6,003,894 |
| May 21, 2025 | 35.47 | 35.47 | 34.51 | 35.13 | 35.13 | 0.29% | 9,955,319 |