Skip to main content
logo
Sui Southern Gas Company Limited (PSX:SSGC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
31.32
+0.69 (2.25%)
At close: Jun 19, 2026

Sui Southern Gas Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202631.8031.8030.5430.6330.63-2.48%12,584,760
Jun 17, 202631.0032.2030.9331.4131.413.22%42,645,670
Jun 16, 202628.2530.4328.2530.4330.4310.01%42,975,270
Jun 15, 202627.7527.8927.1527.6627.662.56%8,085,960
Jun 12, 202627.0027.2726.9026.9726.971.12%4,284,825
Jun 11, 202626.5026.9326.3026.6726.670.26%2,033,971
Jun 10, 202626.5027.1526.4726.6026.60-0.60%3,107,268
Jun 9, 202626.8927.3526.5226.7626.761.71%5,003,474
Jun 8, 202626.5926.6026.0126.3126.31-1.94%2,272,256
Jun 5, 202627.3727.3926.7026.8326.83-1.25%6,882,032
Jun 4, 202626.8427.3826.6427.1727.172.14%4,114,081
Jun 3, 202626.8526.9926.3826.6026.60-1.37%3,005,699
Jun 2, 202627.5127.5126.8826.9726.97-1.10%5,816,275
Jun 1, 202627.8527.9027.0127.2727.27-1.66%5,356,255
May 29, 202627.1428.1026.8427.7327.733.35%17,909,140
May 25, 202627.1027.2526.7026.8326.832.33%8,185,442
May 22, 202626.8227.0026.0026.2226.22-0.64%7,214,413
May 21, 202626.5026.8626.1526.3926.391.77%9,829,910
May 20, 202625.0226.7025.0225.9325.932.82%25,264,810
May 19, 202625.8526.1424.8925.2225.22-1.14%6,641,253
May 18, 202626.5026.6025.4025.5125.51-3.88%3,428,460
May 15, 202626.3926.8826.3926.5426.540.34%1,662,357
May 14, 202627.1527.3626.0026.4526.45-1.64%5,779,240
May 13, 202627.0127.7826.0026.8926.89-0.52%4,525,601
May 12, 202627.6828.0826.9027.0327.03-2.35%3,124,837
May 11, 202627.5028.4927.4827.6827.68-0.82%9,666,155
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