Sui Southern Gas Company Limited (PSX:SSGC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
40.02
-0.13 (-0.32%)
At close: Aug 29, 2025

Sui Southern Gas Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202540.1040.5539.8040.0240.02-0.32%7,588,470
Aug 28, 202541.9942.2940.0240.1540.15-4.52%34,631,010
Aug 27, 202543.0143.6741.9042.0542.05-2.57%13,335,370
Aug 26, 202542.8543.3542.1143.1643.162.11%16,376,350
Aug 25, 202540.8443.5040.3142.2742.274.22%27,053,420
Aug 22, 202541.4541.4540.5040.5640.56-0.83%3,503,558
Aug 21, 202541.5041.6540.3340.9040.90-1.30%4,718,974
Aug 20, 202541.6041.9941.2541.4441.44-0.31%3,191,492
Aug 19, 202541.5042.1441.3141.5741.570.17%5,627,718
Aug 18, 202541.8542.0041.3441.5041.50-0.65%3,707,832
Aug 15, 202542.0042.4841.6441.7741.77-0.36%3,104,298
Aug 13, 202541.4942.4841.0941.9241.921.65%7,345,521
Aug 12, 202542.0042.1541.1541.2441.24-1.48%6,235,892
Aug 11, 202541.1542.6541.1541.8641.86-0.95%8,271,143
Aug 8, 202543.3043.5042.0042.2642.26-1.81%9,819,857
Aug 7, 202543.7143.7542.9043.0443.04-1.01%11,923,200
Aug 6, 202543.1643.6842.9543.4843.480.74%7,686,103
Aug 5, 202543.3043.7443.0543.1643.16-0.32%8,503,115
Aug 4, 202545.6145.9543.2043.3043.30-5.06%26,835,900
Aug 1, 202544.2845.9043.5345.6145.613.12%28,610,290
Jul 31, 202543.4044.7043.4044.2344.232.69%11,005,670
Jul 30, 202543.4943.7542.6143.0743.07-0.97%3,139,609
Jul 29, 202544.1144.3243.3243.4943.49-1.32%4,329,401
Jul 28, 202543.9744.4443.8144.0744.070.85%3,457,881
Jul 25, 202544.4044.5543.3043.7043.70-1.62%7,299,208
Jul 24, 202545.0045.0044.3044.4244.42-0.89%3,786,071
Jul 23, 202544.8245.6044.5144.8244.820.09%11,516,840
Jul 22, 202544.0245.4943.9044.7844.781.68%12,356,550
Jul 21, 202544.0044.3043.1044.0444.04-0.05%4,880,311
Jul 18, 202545.6045.6043.8544.0644.06-2.63%8,884,994
Jul 17, 202546.0246.2444.0845.2545.25-0.59%15,359,300
Jul 16, 202544.8046.4042.9545.5245.522.13%26,967,880
Jul 15, 202546.5146.5144.1044.5744.57-3.49%10,932,040
Jul 14, 202545.9846.6545.7546.1846.181.38%19,169,840
Jul 11, 202545.3645.9545.0545.5545.550.84%9,473,106
Jul 10, 202545.6545.7045.0245.1745.17-0.79%8,315,815
Jul 9, 202546.7546.7545.2645.5345.53-2.15%16,177,820
Jul 8, 202546.8847.4546.2546.5346.531.26%33,611,840
Jul 7, 202545.1646.8544.6545.9545.952.77%35,996,150
Jul 4, 202544.3045.0043.9044.7144.710.40%12,187,800
Jul 3, 202544.9045.4844.0144.5344.53-0.80%19,887,800
Jul 2, 202545.0045.1044.0044.8944.890.36%35,857,000
Jul 1, 202542.9945.2042.8244.7344.734.53%69,166,810
Jun 30, 202543.1044.3542.7042.7942.791.61%24,708,790
Jun 27, 202542.9943.4441.9142.1142.11-0.85%19,967,820
Jun 26, 202541.8443.2041.3242.4742.472.02%32,894,750
Jun 25, 202542.0042.4041.5141.6341.63-0.74%12,958,450
Jun 24, 202541.4942.6840.9141.9441.948.09%29,241,770
Jun 23, 202542.2543.9038.7038.8038.80-9.77%35,996,370
Jun 20, 202543.3043.8042.2043.0043.00-0.65%13,554,560