Suraj Cotton Mills Limited (PSX:SURC)
Pakistan · Delayed Price · Currency is PKR 129.05
+1.87 (1.47%)
At close: Sep 1, 2025
Suraj Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 128.70 | 129.00 | 126.70 | 127.18 | 127.18 | -0.64% | 18,403 |
| Aug 28, 2025 | 127.52 | 129.90 | 125.05 | 128.00 | 128.00 | 0.03% | 4,977 |
| Aug 27, 2025 | 131.95 | 131.95 | 127.12 | 127.96 | 127.96 | -1.27% | 38,651 |
| Aug 26, 2025 | 130.01 | 131.99 | 129.50 | 129.60 | 129.60 | -0.68% | 18,049 |
| Aug 25, 2025 | 128.24 | 132.49 | 128.24 | 130.49 | 130.49 | 0.30% | 12,592 |
| Aug 22, 2025 | 129.00 | 132.50 | 129.00 | 130.10 | 130.10 | 0.85% | 42,280 |
| Aug 21, 2025 | 131.02 | 131.02 | 129.00 | 129.00 | 129.00 | -1.85% | 17,703 |
| Aug 20, 2025 | 131.65 | 132.00 | 128.10 | 131.43 | 131.43 | 0.29% | 28,112 |
| Aug 19, 2025 | 131.05 | 132.00 | 128.51 | 131.05 | 131.05 | -1.15% | 21,094 |
| Aug 18, 2025 | 133.00 | 133.80 | 130.10 | 132.57 | 132.57 | 1.29% | 11,517 |
| Aug 15, 2025 | 131.00 | 131.80 | 129.51 | 130.88 | 130.88 | -0.22% | 6,138 |
| Aug 13, 2025 | 129.00 | 132.90 | 128.00 | 131.17 | 131.17 | 0.07% | 21,115 |
| Aug 12, 2025 | 135.98 | 135.98 | 130.00 | 131.08 | 131.08 | -2.24% | 50,679 |
| Aug 11, 2025 | 132.00 | 135.50 | 131.00 | 134.08 | 134.08 | 2.68% | 55,324 |
| Aug 8, 2025 | 133.99 | 133.99 | 121.25 | 130.58 | 130.58 | -0.37% | 28,959 |
| Aug 7, 2025 | 131.04 | 133.00 | 130.00 | 131.06 | 131.06 | 0.04% | 42,676 |
| Aug 6, 2025 | 134.00 | 136.00 | 130.00 | 131.01 | 131.01 | -0.96% | 25,920 |
| Aug 5, 2025 | 133.00 | 134.00 | 131.12 | 132.28 | 132.28 | -0.54% | 10,821 |
| Aug 4, 2025 | 132.00 | 133.99 | 130.25 | 133.00 | 133.00 | 0.95% | 29,543 |
| Aug 1, 2025 | 135.50 | 135.50 | 129.80 | 131.75 | 131.75 | -2.23% | 27,376 |
| Jul 31, 2025 | 136.99 | 137.20 | 132.00 | 134.76 | 134.76 | 0.21% | 19,663 |
| Jul 30, 2025 | 138.00 | 138.00 | 131.10 | 134.48 | 134.48 | -0.88% | 20,911 |
| Jul 29, 2025 | 140.00 | 140.00 | 135.26 | 135.67 | 135.67 | -2.79% | 60,269 |
| Jul 28, 2025 | 139.89 | 143.84 | 137.10 | 139.56 | 139.56 | 2.59% | 235,134 |
| Jul 25, 2025 | 135.90 | 139.00 | 135.00 | 136.04 | 136.04 | 0.49% | 27,393 |
| Jul 24, 2025 | 139.97 | 139.97 | 134.00 | 135.38 | 135.38 | -1.64% | 76,156 |
| Jul 23, 2025 | 141.99 | 141.99 | 136.50 | 137.64 | 137.64 | -1.69% | 19,758 |
| Jul 22, 2025 | 137.80 | 141.99 | 136.00 | 140.00 | 140.00 | 1.60% | 121,173 |
| Jul 21, 2025 | 134.62 | 138.80 | 130.00 | 137.80 | 137.80 | 2.36% | 92,381 |
| Jul 18, 2025 | 144.00 | 144.00 | 131.25 | 134.62 | 134.62 | -5.89% | 126,038 |
| Jul 17, 2025 | 148.40 | 148.40 | 142.00 | 143.04 | 143.04 | -4.21% | 99,851 |
| Jul 16, 2025 | 137.00 | 152.00 | 136.12 | 149.32 | 149.32 | 6.78% | 446,939 |
| Jul 15, 2025 | 150.40 | 152.99 | 135.22 | 139.84 | 139.84 | -6.72% | 147,756 |
| Jul 14, 2025 | 155.00 | 157.00 | 147.10 | 149.91 | 149.91 | -1.87% | 214,727 |
| Jul 11, 2025 | 161.30 | 161.30 | 150.00 | 152.77 | 152.77 | 4.18% | 1,256,056 |
| Jul 10, 2025 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | 10.00% | 159,212 |
| Jul 9, 2025 | 121.40 | 133.31 | 121.40 | 133.31 | 133.31 | 10.00% | 651,946 |
| Jul 8, 2025 | 122.94 | 123.00 | 120.56 | 121.19 | 121.19 | -1.21% | 96,775 |
| Jul 7, 2025 | 122.00 | 129.00 | 121.00 | 122.67 | 122.67 | 3.74% | 239,056 |
| Jul 4, 2025 | 119.75 | 120.95 | 118.00 | 118.25 | 118.25 | -1.38% | 64,043 |
| Jul 3, 2025 | 122.50 | 124.50 | 119.00 | 119.91 | 119.91 | -1.58% | 49,816 |
| Jul 2, 2025 | 117.50 | 127.48 | 117.00 | 121.84 | 121.84 | 4.36% | 186,911 |
| Jul 1, 2025 | 118.00 | 118.05 | 116.25 | 116.75 | 116.75 | -0.94% | 17,344 |
| Jun 30, 2025 | 118.50 | 119.00 | 117.00 | 117.86 | 117.86 | 1.08% | 84,330 |
| Jun 27, 2025 | 118.10 | 120.00 | 115.01 | 116.60 | 116.60 | -0.98% | 62,861 |
| Jun 26, 2025 | 113.01 | 124.00 | 113.01 | 117.75 | 117.75 | 3.15% | 57,246 |
| Jun 25, 2025 | 115.99 | 115.99 | 112.20 | 114.15 | 114.15 | 0.13% | 10,170 |
| Jun 24, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3.27% | 4,361 |
| Jun 23, 2025 | 113.00 | 116.40 | 108.03 | 110.39 | 110.39 | -3.84% | 17,400 |
| Jun 20, 2025 | 105.00 | 118.90 | 105.00 | 114.80 | 114.80 | 0.03% | 30,809 |