Skip to main content
logo
Sui Southern Gas Company Limited (PSX:SSGC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
27.91
-0.82 (-2.85%)
At close: May 8, 2026

Sui Southern Gas Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202628.6828.6827.5127.9127.91-2.85%8,609,683
May 7, 202628.8429.4028.0228.7328.730.88%23,321,400
May 6, 202628.6529.0528.2028.4828.483.00%29,561,470
May 5, 202625.7027.9525.7027.6527.654.26%30,889,210
May 4, 202625.0127.1724.9426.5226.527.37%49,675,260
Apr 30, 202625.6425.6423.8024.7024.70-5.76%5,846,199
Apr 29, 202627.2527.8825.4226.2126.21-3.82%9,050,480
Apr 28, 202627.2728.0927.0027.2527.25-1.98%3,668,132
Apr 27, 202628.0529.1527.6027.8027.80-2.11%9,576,209
Apr 24, 202626.9828.7026.2128.4028.404.11%10,596,940
Apr 23, 202628.7428.7427.0127.2827.28-5.01%7,165,395
Apr 22, 202629.4929.7028.5328.7228.72-2.61%7,035,281
Apr 21, 202628.8530.3828.6029.4929.494.32%27,124,550
Apr 20, 202629.0129.4027.3928.2728.27-4.69%17,762,930
Apr 17, 202630.0030.0028.9029.6629.661.85%19,545,170
Apr 16, 202630.5030.5028.6029.1229.122.00%28,447,910
Apr 15, 202626.8028.5526.5528.5528.5510.02%29,179,180
Apr 14, 202626.2526.4025.7625.9525.953.18%25,610,390
Apr 13, 202624.7026.6024.5025.1525.15-0.55%60,238,400
Apr 10, 202623.1025.2923.1025.2925.2910.00%56,498,170
Apr 9, 202623.9823.9822.8122.9922.99-3.73%8,509,464
Apr 8, 202623.8523.8822.9023.8823.8810.00%7,453,749
Apr 7, 202620.7722.1420.7021.7121.712.94%7,702,010
Apr 6, 202621.0121.5020.6321.0921.09-0.47%3,852,392
Apr 3, 202619.1121.4019.1121.1921.195.58%8,214,189
Apr 2, 202620.0120.2019.6120.0720.07-2.67%2,122,486
Apr 1, 202620.0121.2420.0120.6220.624.78%6,478,839
Mar 31, 202619.4520.3519.4519.6819.681.29%5,438,576
Mar 30, 202620.7020.7019.0219.4319.43-5.08%5,560,012
Mar 27, 202621.8021.8019.9620.4720.47-4.75%6,202,416
Mar 26, 202622.3922.3921.3521.4921.49-4.62%3,498,069
Mar 25, 202622.1022.6921.9022.5322.532.69%4,675,986
Mar 24, 202623.2523.4021.8021.9421.94-3.13%2,888,204
Mar 19, 202622.7022.9022.2022.6522.65-0.92%761,416
Mar 18, 202622.7923.1522.0622.8622.861.60%3,118,617
Mar 17, 202622.6523.4022.0022.5022.50-0.66%635,083
Mar 16, 202623.2023.8922.5022.6522.65-2.33%1,197,784
Mar 13, 202623.0023.9822.9023.1923.19-0.13%4,160,105
Mar 12, 202623.4524.2822.8523.2223.22-2.52%3,956,706
Mar 11, 202623.7124.7722.8523.8223.820.46%4,129,352
Mar 10, 202623.9923.9922.5223.7123.718.71%3,149,642
Mar 9, 202622.9922.9921.8121.8121.81-9.99%4,708,597
Mar 6, 202623.8124.7023.4524.2324.231.85%4,349,459
Mar 5, 202621.6523.7921.6523.7923.799.99%3,610,052
Mar 4, 202620.4021.9519.9021.6321.636.29%2,853,758
Mar 3, 202621.8021.8019.9020.3520.35-7.96%6,551,438
Mar 2, 202622.1122.4422.1122.1122.11-10.01%2,782,192
Feb 27, 202625.3025.4924.1124.5724.57-5.75%6,856,496
Feb 26, 202626.2626.7524.8526.0726.07-0.72%8,503,359
Feb 25, 202628.0028.0026.0026.2626.26-5.03%3,733,795