Skip to main content
logo
Sui Southern Gas Company Limited (PSX:SSGC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
23.80
-0.32 (-1.33%)
At close: Sep 29, 2026

Sui Southern Gas Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202624.3424.4924.0224.1224.12-0.66%2,396,571
Sep 25, 202623.8024.4323.6224.2824.281.59%5,262,230
Sep 24, 202624.7424.7423.8423.9023.90-2.29%3,943,118
Sep 23, 202623.9524.8523.7124.4624.463.51%14,930,545
Sep 22, 202624.0024.0023.4623.6323.63-0.76%3,072,066
Sep 21, 202624.1124.3023.7523.8123.81-0.29%3,181,762
Sep 18, 202623.7124.2423.7023.8823.881.14%5,039,826
Sep 17, 202623.0523.9123.0523.6123.612.74%3,704,902
Sep 16, 202623.4023.4922.9022.9822.98-2.50%3,781,069
Sep 15, 202623.5023.9523.3523.5723.571.07%4,771,494
Sep 14, 202623.6024.2023.0623.3223.32-1.35%5,635,265
Sep 11, 202623.7423.8022.5123.6423.64-1.05%14,677,183
Sep 10, 202625.6625.8023.7023.8923.89-6.53%6,745,940
Sep 9, 202625.9026.4925.4325.5625.56-2.18%2,678,144
Sep 8, 202626.6426.9425.8526.1326.13-2.54%4,534,340
Sep 7, 202627.5027.6026.7526.8126.81-2.33%3,317,100
Sep 4, 202627.0627.6526.5627.4527.451.67%6,539,222
Sep 3, 202627.3027.6026.9427.0027.00-1.10%5,155,776
Sep 2, 202627.7027.8327.0727.3027.30-2.29%5,090,978
Sep 1, 202627.7028.5527.5227.9427.941.01%10,344,586
Aug 31, 202627.4027.8927.1127.6627.660.80%6,957,697
Aug 28, 202628.2028.2027.3927.4427.44-1.96%8,174,591
Aug 27, 202628.4528.5527.8527.9927.99-1.24%4,198,258
Aug 25, 202628.7528.7528.0028.3428.340.04%5,703,454
Aug 24, 202627.8629.5027.4228.3328.332.91%19,306,022
Aug 21, 202628.0928.0927.1027.5327.53-0.47%4,888,577
Aug 20, 202628.8928.8927.5027.6627.66-2.91%5,401,944
Aug 19, 202629.4929.9928.2028.4928.49-0.66%17,555,691
Aug 18, 202628.4930.1028.1528.6828.680.63%45,472,350
Aug 17, 202627.2028.7527.0328.5028.505.17%23,687,048
Aug 13, 202627.5027.7927.0127.1027.10-1.13%8,751,267
Aug 12, 202626.7527.5026.3527.4127.412.74%13,472,578
Aug 11, 202627.1927.5626.5026.6826.68-1.59%9,922,352
Aug 10, 202627.4027.4926.7627.1127.11-0.62%4,719,151
Aug 7, 202627.2127.3926.9627.2827.280.11%6,859,588
Aug 6, 202627.4527.4726.9727.2527.250.63%6,537,370
Aug 5, 202627.9927.9926.9027.0827.081.27%18,315,303
Aug 4, 202625.9327.7425.9026.7426.743.12%34,618,297
Aug 3, 202626.0026.1825.6525.9325.932.57%5,949,551
Jul 31, 202625.3825.7025.1225.2825.280.40%3,756,810
Jul 30, 202625.5025.6025.0925.1825.18-1.53%4,516,597
Jul 29, 202625.7025.8025.3525.5725.57-1.50%3,240,979
Jul 28, 202626.4426.4425.7025.9625.96-0.04%8,524,882
Jul 27, 202625.7026.3025.7025.9725.974.51%14,547,993
Jul 24, 202624.9025.4524.3224.8524.85-1.00%9,298,475
Jul 23, 202627.1927.2824.9025.1025.10-6.97%15,062,930
Jul 22, 202627.7028.1826.6026.9826.98-4.50%11,275,013
Jul 21, 202629.3129.8828.0128.2528.25-3.05%10,726,268
Jul 20, 202628.7529.3227.9029.1429.140.73%6,874,173
Jul 17, 202629.3129.4928.7728.9328.93-1.30%4,973,544