Sui Southern Gas Company Limited (PSX:SSGC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
40.15
-0.34 (-0.84%)
At close: Oct 21, 2025

Sui Southern Gas Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202540.6540.7940.0940.1540.15-0.84%2,761,088
Oct 20, 202540.5040.5539.9140.4940.490.72%2,434,641
Oct 17, 202540.5040.7039.8640.2040.20-0.07%1,413,169
Oct 16, 202541.2541.5040.0040.2340.23-1.88%3,245,716
Oct 15, 202541.0042.3040.6041.0041.000.89%9,916,117
Oct 14, 202539.5141.3039.5140.6440.645.28%8,141,680
Oct 13, 202539.9940.3738.4538.6038.60-5.35%7,192,764
Oct 10, 202540.9541.2540.2640.7840.78-0.42%4,095,240
Oct 9, 202541.8042.3040.8040.9540.95-1.89%5,323,062
Oct 8, 202542.9042.9041.5141.7441.74-2.02%3,221,858
Oct 7, 202542.9943.6442.5142.6042.60-0.44%8,467,126
Oct 6, 202542.3043.1540.8042.7942.790.26%9,261,920
Oct 3, 202542.8043.4542.6042.6842.680.19%4,557,013
Oct 2, 202542.4042.9042.4042.6042.600.35%4,060,436
Oct 1, 202543.2043.2042.3542.4542.45-1.28%4,002,892
Sep 30, 202543.4943.8442.9243.0043.00-1.13%6,740,529
Sep 29, 202543.4043.9043.1043.4943.490.37%9,178,419
Sep 26, 202544.2544.2943.1243.3343.33-1.75%7,074,465
Sep 25, 202544.5044.5044.0044.1044.10-0.36%5,186,250
Sep 24, 202544.5044.7544.0044.2644.260.43%6,681,891
Sep 23, 202544.1944.9843.8444.0744.070.30%13,508,610
Sep 22, 202544.3044.4943.5043.9443.94-0.86%7,066,363
Sep 19, 202544.6045.0744.2044.3244.32-0.14%9,305,648
Sep 18, 202544.3844.6543.9244.3844.38-8,700,288
Sep 17, 202544.7844.8344.2544.3844.380.07%3,546,378
Sep 16, 202544.5045.1544.0044.3544.350.23%6,040,904
Sep 15, 202544.4045.3543.9544.2544.25-1.03%10,535,550
Sep 12, 202545.9846.0044.5044.7144.71-2.14%17,283,835
Sep 11, 202545.9046.2344.7545.6945.692.74%33,995,480
Sep 10, 202542.1045.5042.1044.4744.475.25%56,459,750
Sep 9, 202542.9843.3942.1342.2542.25-0.73%13,334,510
Sep 8, 202541.2042.8441.0042.5642.564.34%29,973,890
Sep 5, 202540.9941.2540.5140.7940.79-0.20%8,611,313
Sep 4, 202541.5841.9940.5740.8740.87-1.23%16,577,990
Sep 3, 202541.4941.9541.2041.3841.380.36%10,827,480
Sep 2, 202541.2541.5940.8241.2341.231.10%9,076,026
Sep 1, 202540.2141.2840.0640.7840.781.90%12,236,730
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