Sanghar Sugar Mills Limited (PSX:SANSM)
Pakistan
· Delayed Price · Currency is PKR 63.12
0.00 (0.00%)
At close: Dec 5, 2025
Sanghar Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - | 30 |
| Dec 4, 2025 | 63.14 | 63.14 | 63.12 | 63.12 | 63.12 | - | 133 |
| Dec 3, 2025 | 68.80 | 68.80 | 63.00 | 63.12 | 63.12 | -7.85% | 5,108 |
| Dec 2, 2025 | 63.01 | 69.90 | 63.01 | 68.50 | 68.50 | 3.79% | 2,756 |
| Dec 1, 2025 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 1.73% | 8,981 |
| Nov 28, 2025 | 61.15 | 61.15 | 61.01 | 64.88 | 64.88 | - | 400 |
| Nov 27, 2025 | 62.95 | 65.50 | 62.95 | 64.88 | 64.88 | 7.81% | 2,302 |
| Nov 26, 2025 | 64.20 | 64.20 | 60.11 | 60.18 | 60.18 | -6.70% | 589 |
| Nov 25, 2025 | 63.51 | 64.51 | 63.51 | 64.50 | 64.50 | - | 180 |
| Nov 24, 2025 | 64.78 | 64.78 | 60.05 | 64.50 | 64.50 | -0.43% | 1,040 |
| Nov 21, 2025 | 64.70 | 64.70 | 64.60 | 64.78 | 64.78 | - | 54 |
| Nov 20, 2025 | 64.70 | 64.70 | 64.00 | 64.78 | 64.78 | - | 5,002 |
| Nov 19, 2025 | 61.00 | 64.00 | 61.00 | 64.78 | 64.78 | - | 220 |
| Nov 18, 2025 | 62.80 | 65.00 | 59.00 | 64.78 | 64.78 | 3.38% | 20,169 |
| Nov 17, 2025 | 58.50 | 62.69 | 58.50 | 62.66 | 62.66 | 9.95% | 5,904 |
| Nov 14, 2025 | 53.00 | 58.00 | 53.00 | 56.99 | 56.99 | -0.12% | 3,611 |
| Nov 13, 2025 | 56.78 | 57.54 | 53.01 | 57.06 | 57.06 | 9.08% | 843 |
| Nov 12, 2025 | 55.50 | 57.98 | 52.22 | 52.31 | 52.31 | -5.75% | 2,260 |
| Nov 11, 2025 | 55.50 | 56.99 | 55.50 | 55.50 | 55.50 | -1.58% | 551 |
| Nov 10, 2025 | 56.00 | 56.00 | 55.99 | 56.39 | 56.39 | - | 253 |
| Nov 7, 2025 | 53.20 | 54.10 | 53.20 | 56.39 | 56.39 | - | 611 |
| Nov 5, 2025 | 59.20 | 59.20 | 59.20 | 56.39 | 56.39 | - | 4 |
| Nov 4, 2025 | 53.80 | 62.65 | 53.80 | 56.39 | 56.39 | -4.39% | 1,835 |
| Nov 3, 2025 | 54.05 | 58.98 | 54.05 | 58.98 | 58.98 | - | 281 |
| Oct 31, 2025 | 59.94 | 59.94 | 59.80 | 58.98 | 58.98 | - | 9 |
| Oct 29, 2025 | 59.00 | 59.00 | 58.60 | 58.98 | 58.98 | - | 5,089 |
| Oct 24, 2025 | 58.30 | 58.96 | 58.30 | 58.98 | 58.98 | - | 10 |
| Oct 23, 2025 | 59.99 | 59.99 | 59.99 | 58.98 | 58.98 | - | 1 |
| Oct 22, 2025 | 57.03 | 60.99 | 57.03 | 58.98 | 58.98 | - | 141 |
| Oct 21, 2025 | 55.81 | 57.99 | 55.81 | 58.98 | 58.98 | - | 338 |
| Oct 20, 2025 | 59.00 | 59.00 | 55.16 | 58.98 | 58.98 | -0.03% | 581 |
| Oct 17, 2025 | 61.50 | 64.90 | 57.15 | 59.00 | 59.00 | -4.07% | 10,630 |
| Oct 16, 2025 | 58.39 | 63.68 | 55.08 | 61.50 | 61.50 | 6.24% | 59,349 |
| Oct 15, 2025 | 57.88 | 58.70 | 57.88 | 57.89 | 57.89 | 0.02% | 712 |
| Oct 14, 2025 | 57.89 | 57.89 | 57.87 | 57.88 | 57.88 | 4.19% | 1,002 |
| Oct 13, 2025 | 55.56 | 58.48 | 55.50 | 55.55 | 55.55 | -7.42% | 8,944 |
| Oct 10, 2025 | 55.26 | 60.55 | 55.26 | 60.00 | 60.00 | - | 313 |
| Oct 9, 2025 | 59.99 | 59.99 | 59.90 | 60.00 | 60.00 | - | 341 |
| Oct 8, 2025 | 60.74 | 60.74 | 55.36 | 60.00 | 60.00 | - | 11 |
| Oct 7, 2025 | 60.00 | 60.78 | 60.00 | 60.00 | 60.00 | 1.75% | 1,303 |
| Oct 6, 2025 | 57.01 | 60.00 | 57.01 | 58.97 | 58.97 | - | 263 |
| Oct 3, 2025 | 58.88 | 62.00 | 56.01 | 58.97 | 58.97 | 2.66% | 1,169 |
| Oct 2, 2025 | 58.99 | 58.99 | 55.12 | 57.44 | 57.44 | 3.42% | 3,511 |
| Oct 1, 2025 | 59.98 | 59.98 | 55.51 | 55.54 | 55.54 | -7.92% | 1,179 |
| Sep 30, 2025 | 59.99 | 60.80 | 57.25 | 60.32 | 60.32 | - | 811 |
| Sep 29, 2025 | 59.75 | 60.99 | 55.10 | 60.32 | 60.32 | 0.62% | 4,129 |
| Sep 26, 2025 | 62.95 | 62.95 | 58.00 | 59.95 | 59.95 | 0.12% | 593 |
| Sep 25, 2025 | 62.00 | 65.00 | 59.17 | 59.88 | 59.88 | 0.39% | 2,395 |
| Sep 24, 2025 | 61.99 | 63.00 | 59.53 | 59.65 | 59.65 | -1.00% | 3,061 |
| Sep 23, 2025 | 62.17 | 64.47 | 60.25 | 60.25 | 60.25 | -3.09% | 4,800 |
| Sep 22, 2025 | 61.90 | 62.90 | 60.21 | 62.17 | 62.17 | 4.73% | 8,928 |
| Sep 19, 2025 | 62.44 | 62.80 | 59.00 | 59.36 | 59.36 | 1.06% | 1,493 |
| Sep 18, 2025 | 60.00 | 63.19 | 58.00 | 58.74 | 58.74 | - | 86 |
| Sep 17, 2025 | 62.00 | 62.00 | 58.12 | 58.74 | 58.74 | - | 320 |
| Sep 16, 2025 | 61.00 | 61.00 | 57.80 | 58.74 | 58.74 | -0.63% | 2,206 |
| Sep 15, 2025 | 59.11 | 62.79 | 59.11 | 59.11 | 59.11 | - | 37 |
| Sep 12, 2025 | 59.50 | 60.00 | 57.01 | 59.11 | 59.11 | - | 953 |
| Sep 11, 2025 | 61.98 | 61.98 | 59.16 | 59.11 | 59.11 | - | 87 |
| Sep 10, 2025 | 59.06 | 59.50 | 59.00 | 59.11 | 59.11 | 0.08% | 5,928 |
| Sep 9, 2025 | 62.00 | 62.00 | 56.15 | 59.06 | 59.06 | -4.73% | 494 |
| Sep 8, 2025 | 60.00 | 63.94 | 60.00 | 61.99 | 61.99 | 2.94% | 554 |
| Sep 5, 2025 | 64.29 | 64.29 | 60.02 | 60.22 | 60.22 | - | 175 |
| Sep 4, 2025 | 63.40 | 63.40 | 59.50 | 60.22 | 60.22 | 0.28% | 2,197 |
| Sep 3, 2025 | 59.73 | 61.00 | 59.55 | 60.05 | 60.05 | 0.84% | 1,127 |
| Sep 2, 2025 | 64.00 | 64.00 | 58.00 | 59.55 | 59.55 | -4.31% | 4,839 |
| Sep 1, 2025 | 62.05 | 63.99 | 62.05 | 62.23 | 62.23 | 0.31% | 1,152 |
| Aug 29, 2025 | 64.60 | 68.00 | 60.10 | 62.04 | 62.04 | -0.80% | 6,490 |
| Aug 28, 2025 | 64.69 | 64.69 | 61.21 | 62.54 | 62.54 | -1.64% | 3,827 |
| Aug 27, 2025 | 65.00 | 69.48 | 62.00 | 63.58 | 63.58 | 0.57% | 8,407 |
| Aug 26, 2025 | 64.90 | 64.90 | 63.00 | 63.22 | 63.22 | -0.83% | 1,793 |
| Aug 25, 2025 | 63.75 | 66.50 | 63.00 | 63.75 | 63.75 | 0.31% | 9,154 |
| Aug 22, 2025 | 72.11 | 72.35 | 63.14 | 63.55 | 63.55 | -9.42% | 54,817 |
| Aug 21, 2025 | 59.44 | 70.17 | 58.00 | 70.16 | 70.16 | 9.99% | 103,353 |
| Aug 20, 2025 | 71.19 | 71.19 | 63.79 | 63.79 | 63.79 | -10.00% | 83,468 |
| Aug 19, 2025 | 70.88 | 70.88 | 69.25 | 70.88 | 70.88 | 9.99% | 53,774 |
| Aug 18, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 10.00% | 1,835 |
| Aug 15, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 10.01% | 1,989 |
| Aug 13, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 10.00% | 5,735 |
| Aug 12, 2025 | 44.02 | 48.41 | 44.02 | 48.41 | 48.41 | 10.00% | 34,614 |
| Aug 11, 2025 | 43.26 | 46.65 | 43.26 | 44.01 | 44.01 | 2.30% | 13,382 |
| Aug 8, 2025 | 43.85 | 43.99 | 41.00 | 43.02 | 43.02 | -1.60% | 1,018 |
| Aug 7, 2025 | 44.49 | 44.49 | 43.50 | 43.72 | 43.72 | -0.11% | 5,170 |
| Aug 6, 2025 | 43.85 | 44.73 | 43.70 | 43.77 | 43.77 | 0.16% | 5,196 |
| Aug 5, 2025 | 45.98 | 46.00 | 43.34 | 43.70 | 43.70 | 0.88% | 8,675 |
| Aug 4, 2025 | 45.59 | 45.59 | 43.25 | 43.32 | 43.32 | 1.05% | 1,547 |
| Aug 1, 2025 | 45.85 | 46.00 | 41.35 | 42.87 | 42.87 | -6.68% | 2,676 |
| Jul 31, 2025 | 45.99 | 47.27 | 45.80 | 45.94 | 45.94 | -0.13% | 5,421 |
| Jul 30, 2025 | 48.19 | 48.26 | 45.05 | 46.00 | 46.00 | -1.94% | 11,618 |
| Jul 29, 2025 | 56.68 | 56.87 | 46.89 | 46.91 | 46.91 | -9.96% | 159,169 |
| Jul 28, 2025 | 55.38 | 57.00 | 51.00 | 52.10 | 52.10 | -2.96% | 6,750 |
| Jul 25, 2025 | 55.38 | 55.38 | 49.05 | 53.69 | 53.69 | - | 71 |
| Jul 24, 2025 | 56.68 | 56.68 | 52.99 | 53.69 | 53.69 | 0.06% | 3,986 |
| Jul 23, 2025 | 47.07 | 54.27 | 47.00 | 53.66 | 53.66 | 8.76% | 4,899 |
| Jul 22, 2025 | 51.90 | 51.90 | 51.90 | 49.34 | 49.34 | - | 20 |
| Jul 21, 2025 | 50.00 | 54.00 | 48.11 | 49.34 | 49.34 | - | 274 |
| Jul 18, 2025 | 54.25 | 54.25 | 54.25 | 49.34 | 49.34 | - | 1 |
| Jul 17, 2025 | 50.00 | 54.27 | 47.11 | 49.34 | 49.34 | - | 317 |
| Jul 16, 2025 | 46.00 | 46.00 | 46.00 | 49.34 | 49.34 | - | 2 |
| Jul 15, 2025 | 47.11 | 49.50 | 47.11 | 49.34 | 49.34 | -2.97% | 1,474 |
| Jul 14, 2025 | 46.18 | 51.99 | 46.18 | 50.85 | 50.85 | - | 389 |