Sanghar Sugar Mills Limited (PSX:SANSM)
Pakistan
· Delayed Price · Currency is PKR 122.50
-0.71 (-0.58%)
At close: Apr 28, 2026
Sanghar Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 117.00 | 123.00 | 117.00 | 122.50 | 122.50 | -0.58% | 1,381 |
| Apr 27, 2026 | 115.20 | 124.48 | 115.20 | 123.21 | 123.21 | - | 144 |
| Apr 24, 2026 | 121.95 | 123.21 | 115.10 | 123.21 | 123.21 | 1.05% | 1,781 |
| Apr 23, 2026 | 116.00 | 125.90 | 114.50 | 121.93 | 121.93 | 5.50% | 771 |
| Apr 22, 2026 | 124.36 | 133.75 | 111.89 | 115.57 | 115.57 | -7.04% | 10,051 |
| Apr 21, 2026 | 135.00 | 135.00 | 120.11 | 124.32 | 124.32 | - | 125 |
| Apr 20, 2026 | 125.00 | 125.90 | 118.11 | 124.32 | 124.32 | -3.52% | 1,118 |
| Apr 17, 2026 | 111.32 | 129.00 | 111.32 | 128.85 | 128.85 | 9.54% | 1,191 |
| Apr 16, 2026 | 118.00 | 118.00 | 112.00 | 117.63 | 117.63 | 2.47% | 537 |
| Apr 15, 2026 | 115.33 | 115.36 | 113.00 | 114.80 | 114.80 | -0.45% | 635 |
| Apr 14, 2026 | 115.00 | 122.29 | 115.00 | 115.32 | 115.32 | - | 188 |
| Apr 13, 2026 | 115.32 | 117.00 | 104.05 | 115.32 | 115.32 | - | 206 |
| Apr 10, 2026 | 117.00 | 117.00 | 110.01 | 115.32 | 115.32 | -0.72% | 1,191 |
| Apr 9, 2026 | 132.00 | 132.00 | 114.00 | 116.16 | 116.16 | -5.32% | 566 |
| Apr 8, 2026 | 123.00 | 123.00 | 116.17 | 122.69 | 122.69 | 9.54% | 472 |
| Apr 7, 2026 | 128.71 | 128.71 | 111.01 | 112.00 | 112.00 | -4.28% | 1,401 |
| Apr 6, 2026 | 112.31 | 122.00 | 106.16 | 117.01 | 117.01 | 4.29% | 1,014 |
| Apr 3, 2026 | 114.99 | 115.00 | 104.51 | 112.20 | 112.20 | -3.38% | 2,269 |
| Apr 2, 2026 | 110.01 | 118.99 | 110.00 | 116.12 | 116.12 | -3.04% | 2,630 |
| Apr 1, 2026 | 124.09 | 135.92 | 115.00 | 119.76 | 119.76 | -3.08% | 3,673 |
| Mar 31, 2026 | 123.56 | 123.56 | 112.33 | 123.56 | 123.56 | 10.00% | 13,980 |
| Mar 30, 2026 | 111.95 | 112.33 | 100.00 | 112.33 | 112.33 | 10.00% | 5,103 |
| Mar 27, 2026 | 98.00 | 110.00 | 95.10 | 102.12 | 102.12 | -3.00% | 1,021 |
| Mar 26, 2026 | 98.00 | 105.00 | 98.00 | 105.28 | 105.28 | - | 316 |
| Mar 25, 2026 | 115.80 | 115.80 | 100.00 | 105.28 | 105.28 | - | 1,012 |
| Mar 24, 2026 | 112.97 | 112.97 | 93.30 | 105.28 | 105.28 | 1.86% | 1,414 |
| Mar 19, 2026 | 113.70 | 113.70 | 106.15 | 103.36 | 103.36 | - | 894 |
| Mar 18, 2026 | 103.39 | 103.39 | 97.00 | 103.36 | 103.36 | 9.97% | 2,133 |
| Mar 17, 2026 | 99.00 | 101.00 | 92.16 | 93.99 | 93.99 | -7.89% | 1,160 |
| Mar 16, 2026 | 110.00 | 110.00 | 102.00 | 102.04 | 102.04 | -9.83% | 2,253 |
| Mar 13, 2026 | 110.00 | 113.00 | 110.00 | 113.16 | 113.16 | - | 73 |
| Mar 12, 2026 | 117.11 | 117.11 | 108.10 | 113.16 | 113.16 | -3.12% | 321 |
| Mar 11, 2026 | 114.05 | 128.00 | 114.05 | 116.81 | 116.81 | -4.84% | 508 |
| Mar 10, 2026 | 116.00 | 124.00 | 104.00 | 122.75 | 122.75 | 6.66% | 685 |
| Mar 9, 2026 | 116.00 | 116.00 | 110.00 | 115.09 | 115.09 | 1.52% | 1,884 |
| Mar 6, 2026 | 113.00 | 116.69 | 108.52 | 113.37 | 113.37 | 6.87% | 10,722 |
| Mar 5, 2026 | 103.49 | 106.08 | 103.49 | 106.08 | 106.08 | 10.00% | 3,223 |
| Mar 4, 2026 | 90.00 | 101.00 | 90.00 | 96.44 | 96.44 | 4.66% | 1,013 |
| Mar 3, 2026 | 100.00 | 109.00 | 91.18 | 92.15 | 92.15 | -9.04% | 2,319 |
| Mar 2, 2026 | 101.61 | 114.00 | 101.31 | 101.31 | 101.31 | -10.00% | 1,773 |
| Feb 27, 2026 | 109.80 | 110.00 | 105.02 | 112.57 | 112.57 | - | 151 |
| Feb 26, 2026 | 118.00 | 122.00 | 111.00 | 112.57 | 112.57 | -7.73% | 2,579 |
| Feb 25, 2026 | 115.00 | 120.98 | 113.01 | 122.00 | 122.00 | - | 67 |
| Feb 24, 2026 | 123.45 | 133.00 | 111.11 | 122.00 | 122.00 | -1.17% | 5,204 |
| Feb 23, 2026 | 121.00 | 123.77 | 121.00 | 123.45 | 123.45 | 9.71% | 7,748 |
| Feb 20, 2026 | 94.21 | 112.52 | 94.21 | 112.52 | 112.52 | 10.00% | 1,686 |
| Feb 19, 2026 | 102.00 | 103.26 | 98.00 | 102.29 | 102.29 | 8.97% | 7,498 |
| Feb 18, 2026 | 90.32 | 94.00 | 90.32 | 93.87 | 93.87 | 3.83% | 368 |
| Feb 17, 2026 | 90.35 | 93.64 | 90.35 | 90.41 | 90.41 | - | 215 |
| Feb 16, 2026 | 90.32 | 90.99 | 90.32 | 90.41 | 90.41 | -0.66% | 571 |
| Feb 13, 2026 | 91.05 | 94.00 | 91.05 | 91.01 | 91.01 | - | 198 |
| Feb 12, 2026 | 92.21 | 92.21 | 90.11 | 91.01 | 91.01 | -2.09% | 2,062 |
| Feb 11, 2026 | 99.48 | 99.48 | 92.00 | 92.95 | 92.95 | 1.32% | 2,438 |
| Feb 10, 2026 | 91.00 | 94.44 | 91.00 | 91.74 | 91.74 | 0.81% | 469 |
| Feb 9, 2026 | 93.40 | 95.80 | 90.50 | 91.00 | 91.00 | -2.56% | 4,166 |
| Feb 6, 2026 | 95.99 | 95.99 | 84.15 | 93.39 | 93.39 | -0.12% | 8,221 |
| Feb 4, 2026 | 85.89 | 94.23 | 85.89 | 93.50 | 93.50 | 9.15% | 13,743 |
| Feb 3, 2026 | 85.00 | 90.99 | 82.00 | 85.66 | 85.66 | -4.98% | 1,888 |
| Feb 2, 2026 | 91.00 | 91.02 | 90.00 | 90.15 | 90.15 | -4.56% | 819 |
| Jan 30, 2026 | 102.00 | 102.50 | 90.10 | 94.46 | 94.46 | -2.39% | 14,398 |
| Jan 29, 2026 | 93.00 | 96.78 | 92.33 | 96.77 | 96.77 | 9.99% | 25,124 |
| Jan 28, 2026 | 76.02 | 88.00 | 72.35 | 87.98 | 87.98 | 9.73% | 5,106 |
| Jan 27, 2026 | 83.10 | 85.99 | 80.00 | 80.18 | 80.18 | -3.51% | 3,350 |
| Jan 26, 2026 | 84.24 | 86.48 | 80.33 | 83.10 | 83.10 | -1.07% | 647 |
| Jan 23, 2026 | 85.49 | 88.00 | 80.50 | 84.00 | 84.00 | -0.07% | 5,938 |
| Jan 22, 2026 | 87.99 | 88.00 | 84.05 | 84.06 | 84.06 | - | 279 |
| Jan 21, 2026 | 82.11 | 85.50 | 81.21 | 84.06 | 84.06 | -1.91% | 2,928 |
| Jan 20, 2026 | 88.25 | 88.25 | 80.06 | 85.70 | 85.70 | -2.89% | 1,965 |
| Jan 19, 2026 | 87.51 | 90.00 | 87.51 | 88.25 | 88.25 | 1.22% | 4,251 |
| Jan 16, 2026 | 89.97 | 90.00 | 85.00 | 87.19 | 87.19 | 3.93% | 4,674 |
| Jan 15, 2026 | 84.60 | 84.60 | 76.21 | 83.89 | 83.89 | 9.08% | 13,629 |
| Jan 14, 2026 | 73.00 | 76.99 | 72.40 | 76.91 | 76.91 | 5.75% | 12,761 |
| Jan 13, 2026 | 73.00 | 74.00 | 71.01 | 72.73 | 72.73 | - | 167 |
| Jan 12, 2026 | 73.20 | 75.32 | 69.00 | 72.73 | 72.73 | 3.90% | 8,570 |
| Jan 9, 2026 | 68.99 | 75.89 | 68.11 | 70.00 | 70.00 | 1.46% | 25,193 |
| Jan 8, 2026 | 67.50 | 69.00 | 67.50 | 68.99 | 68.99 | 0.86% | 514 |
| Jan 7, 2026 | 67.51 | 69.90 | 67.51 | 68.40 | 68.40 | 1.32% | 1,110 |
| Jan 6, 2026 | 71.50 | 72.00 | 66.02 | 67.51 | 67.51 | -6.00% | 5,367 |
| Jan 5, 2026 | 66.51 | 72.00 | 66.51 | 71.82 | 71.82 | 5.18% | 5,012 |
| Jan 2, 2026 | 70.00 | 74.24 | 64.05 | 68.28 | 68.28 | 1.13% | 24,159 |
| Jan 1, 2026 | 65.11 | 69.29 | 65.11 | 67.52 | 67.52 | 4.12% | 5,296 |
| Dec 31, 2025 | 77.90 | 78.00 | 64.85 | 64.85 | 64.85 | -10.01% | 37,746 |
| Dec 30, 2025 | 70.10 | 75.00 | 66.10 | 72.06 | 72.06 | 1.64% | 9,973 |
| Dec 29, 2025 | 68.00 | 71.49 | 68.00 | 70.90 | 70.90 | 5.82% | 610 |
| Dec 26, 2025 | 67.00 | 67.06 | 67.00 | 67.00 | 67.00 | 0.75% | 5,050 |
| Dec 24, 2025 | 66.51 | 66.51 | 63.41 | 66.50 | 66.50 | -0.60% | 1,636 |
| Dec 23, 2025 | 68.00 | 71.74 | 66.11 | 66.90 | 66.90 | 2.53% | 5,980 |
| Dec 22, 2025 | 65.11 | 65.25 | 65.11 | 65.25 | 65.25 | -4.04% | 1,737 |
| Dec 19, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 7.99% | 4,381 |
| Dec 18, 2025 | 63.50 | 66.66 | 61.36 | 62.97 | 62.97 | -1.11% | 6,845 |
| Dec 17, 2025 | 63.99 | 68.54 | 61.10 | 63.68 | 63.68 | 2.20% | 19,762 |
| Dec 16, 2025 | 64.70 | 65.00 | 61.01 | 62.31 | 62.31 | -0.94% | 3,772 |
| Dec 15, 2025 | 61.01 | 62.00 | 61.00 | 62.90 | 62.90 | - | 1,960 |
| Dec 12, 2025 | 62.79 | 63.00 | 62.79 | 62.90 | 62.90 | -0.69% | 1,036 |
| Dec 10, 2025 | 63.90 | 63.95 | 61.01 | 63.34 | 63.34 | 2.16% | 978 |
| Dec 9, 2025 | 63.64 | 64.00 | 62.00 | 62.00 | 62.00 | -4.35% | 3,648 |
| Dec 8, 2025 | 62.01 | 65.89 | 62.01 | 64.82 | 64.82 | 2.69% | 593 |
| 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 |