Sui Southern Gas Company Limited (PSX:SSGC)
Pakistan · Delayed Price · Currency is PKR 42.47
-0.53 (-1.23%)
At close: Oct 1, 2025
Sui Southern Gas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 43.49 | 43.84 | 42.92 | 43.00 | 43.00 | -1.13% | 6,740,529 |
| Sep 29, 2025 | 43.40 | 43.90 | 43.10 | 43.49 | 43.49 | 0.37% | 9,178,419 |
| Sep 26, 2025 | 44.25 | 44.29 | 43.12 | 43.33 | 43.33 | -1.75% | 7,074,465 |
| Sep 25, 2025 | 44.50 | 44.50 | 44.00 | 44.10 | 44.10 | -0.36% | 5,186,250 |
| Sep 24, 2025 | 44.50 | 44.75 | 44.00 | 44.26 | 44.26 | 0.43% | 6,681,891 |
| Sep 23, 2025 | 44.19 | 44.98 | 43.84 | 44.07 | 44.07 | 0.30% | 13,508,610 |
| Sep 22, 2025 | 44.30 | 44.49 | 43.50 | 43.94 | 43.94 | -0.86% | 7,066,363 |
| Sep 19, 2025 | 44.60 | 45.07 | 44.20 | 44.32 | 44.32 | -0.14% | 9,305,648 |
| Sep 18, 2025 | 44.38 | 44.65 | 43.92 | 44.38 | 44.38 | - | 8,700,288 |
| Sep 17, 2025 | 44.78 | 44.83 | 44.25 | 44.38 | 44.38 | 0.07% | 3,546,378 |
| Sep 16, 2025 | 44.50 | 45.15 | 44.00 | 44.35 | 44.35 | 0.23% | 6,040,904 |
| Sep 15, 2025 | 44.40 | 45.35 | 43.95 | 44.25 | 44.25 | -1.03% | 10,535,550 |
| Sep 12, 2025 | 45.98 | 46.00 | 44.50 | 44.71 | 44.71 | -2.14% | 17,283,835 |
| Sep 11, 2025 | 45.90 | 46.23 | 44.75 | 45.69 | 45.69 | 2.74% | 33,995,480 |
| Sep 10, 2025 | 42.10 | 45.50 | 42.10 | 44.47 | 44.47 | 5.25% | 56,459,750 |
| Sep 9, 2025 | 42.98 | 43.39 | 42.13 | 42.25 | 42.25 | -0.73% | 13,334,510 |
| Sep 8, 2025 | 41.20 | 42.84 | 41.00 | 42.56 | 42.56 | 4.34% | 29,973,890 |
| Sep 5, 2025 | 40.99 | 41.25 | 40.51 | 40.79 | 40.79 | -0.20% | 8,611,313 |
| Sep 4, 2025 | 41.58 | 41.99 | 40.57 | 40.87 | 40.87 | -1.23% | 16,577,990 |
| Sep 3, 2025 | 41.49 | 41.95 | 41.20 | 41.38 | 41.38 | 0.36% | 10,827,480 |
| Sep 2, 2025 | 41.25 | 41.59 | 40.82 | 41.23 | 41.23 | 1.10% | 9,076,026 |
| Sep 1, 2025 | 40.21 | 41.28 | 40.06 | 40.78 | 40.78 | 1.90% | 12,236,730 |
| Aug 29, 2025 | 40.10 | 40.55 | 39.80 | 40.02 | 40.02 | -0.32% | 7,588,470 |
| Aug 28, 2025 | 41.99 | 42.29 | 40.02 | 40.15 | 40.15 | -4.52% | 34,631,010 |
| Aug 27, 2025 | 43.01 | 43.67 | 41.90 | 42.05 | 42.05 | -2.57% | 13,335,370 |
| Aug 26, 2025 | 42.85 | 43.35 | 42.11 | 43.16 | 43.16 | 2.11% | 16,376,350 |
| Aug 25, 2025 | 40.84 | 43.50 | 40.31 | 42.27 | 42.27 | 4.22% | 27,053,420 |
| Aug 22, 2025 | 41.45 | 41.45 | 40.50 | 40.56 | 40.56 | -0.83% | 3,503,558 |
| Aug 21, 2025 | 41.50 | 41.65 | 40.33 | 40.90 | 40.90 | -1.30% | 4,718,974 |
| Aug 20, 2025 | 41.60 | 41.99 | 41.25 | 41.44 | 41.44 | -0.31% | 3,191,492 |
| Aug 19, 2025 | 41.50 | 42.14 | 41.31 | 41.57 | 41.57 | 0.17% | 5,627,718 |
| Aug 18, 2025 | 41.85 | 42.00 | 41.34 | 41.50 | 41.50 | -0.65% | 3,707,832 |
| Aug 15, 2025 | 42.00 | 42.48 | 41.64 | 41.77 | 41.77 | -0.36% | 3,104,298 |
| Aug 13, 2025 | 41.49 | 42.48 | 41.09 | 41.92 | 41.92 | 1.65% | 7,345,521 |
| Aug 12, 2025 | 42.00 | 42.15 | 41.15 | 41.24 | 41.24 | -1.48% | 6,235,892 |
| Aug 11, 2025 | 41.15 | 42.65 | 41.15 | 41.86 | 41.86 | -0.95% | 8,271,143 |
| Aug 8, 2025 | 43.30 | 43.50 | 42.00 | 42.26 | 42.26 | -1.81% | 9,819,857 |
| Aug 7, 2025 | 43.71 | 43.75 | 42.90 | 43.04 | 43.04 | -1.01% | 11,923,200 |
| Aug 6, 2025 | 43.16 | 43.68 | 42.95 | 43.48 | 43.48 | 0.74% | 7,686,103 |
| Aug 5, 2025 | 43.30 | 43.74 | 43.05 | 43.16 | 43.16 | -0.32% | 8,503,115 |
| Aug 4, 2025 | 45.61 | 45.95 | 43.20 | 43.30 | 43.30 | -5.06% | 26,835,900 |
| 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 |