Sindh Abadgar's Sugar Mills Limited (PSX:SASML)
Pakistan
· Delayed Price · Currency is PKR 202.07
+9.79 (5.09%)
At close: Dec 5, 2025
PSX:SASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 191.95 | 211.00 | 175.04 | 202.07 | 202.07 | 5.09% | 2,327 |
| Dec 4, 2025 | 179.01 | 190.99 | 179.01 | 192.28 | 192.28 | - | 6 |
| Dec 3, 2025 | 192.88 | 192.88 | 183.26 | 192.28 | 192.28 | - | 107 |
| Dec 2, 2025 | 194.20 | 194.20 | 183.01 | 192.28 | 192.28 | -0.15% | 1,921 |
| Dec 1, 2025 | 182.00 | 195.00 | 180.00 | 192.57 | 192.57 | 0.80% | 142 |
| Nov 28, 2025 | 190.00 | 204.00 | 180.10 | 191.05 | 191.05 | - | 83 |
| Nov 27, 2025 | 192.45 | 192.49 | 175.13 | 191.05 | 191.05 | 0.98% | 2,839 |
| Nov 25, 2025 | 194.00 | 195.25 | 176.11 | 189.20 | 189.20 | -2.39% | 1,514 |
| Nov 24, 2025 | 171.20 | 193.97 | 171.20 | 193.83 | 193.83 | 2.56% | 741 |
| Nov 21, 2025 | 199.00 | 199.00 | 175.01 | 188.99 | 188.99 | 0.55% | 1,060 |
| Nov 20, 2025 | 190.00 | 190.00 | 190.00 | 187.95 | 187.95 | - | 6 |
| Nov 19, 2025 | 193.95 | 193.95 | 176.37 | 187.95 | 187.95 | 6.57% | 177 |
| Nov 18, 2025 | 193.99 | 193.99 | 189.00 | 176.37 | 176.37 | - | 100 |
| Nov 17, 2025 | 176.67 | 193.79 | 175.00 | 176.37 | 176.37 | -0.15% | 253 |
| Nov 14, 2025 | 194.30 | 194.30 | 192.00 | 176.64 | 176.64 | - | 18 |
| Nov 13, 2025 | 182.00 | 182.00 | 180.74 | 176.64 | 176.64 | - | 11 |
| Nov 12, 2025 | 171.03 | 182.99 | 171.03 | 176.64 | 176.64 | -1.71% | 210 |
| Nov 11, 2025 | 177.21 | 182.00 | 177.20 | 179.72 | 179.72 | 1.42% | 427 |
| Nov 10, 2025 | 192.95 | 192.95 | 189.90 | 177.20 | 177.20 | - | 6 |
| Nov 7, 2025 | 198.00 | 198.00 | 176.20 | 177.20 | 177.20 | -9.11% | 654 |
| Nov 6, 2025 | 198.98 | 199.85 | 191.50 | 194.96 | 194.96 | 3.73% | 730 |
| Nov 5, 2025 | 175.00 | 188.00 | 175.00 | 187.95 | 187.95 | 7.40% | 972 |
| Nov 4, 2025 | 178.00 | 178.00 | 174.95 | 175.00 | 175.00 | 2.25% | 2,531 |
| Nov 3, 2025 | 175.01 | 195.00 | 171.00 | 171.15 | 171.15 | -9.91% | 810 |
| Oct 31, 2025 | 172.70 | 189.97 | 172.70 | 189.97 | 189.97 | 10.00% | 2,244 |
| Oct 30, 2025 | 178.98 | 189.00 | 178.60 | 172.70 | 172.70 | - | 104 |
| Oct 29, 2025 | 178.90 | 178.90 | 165.11 | 172.70 | 172.70 | - | 125 |
| Oct 28, 2025 | 166.11 | 188.00 | 166.00 | 172.70 | 172.70 | -6.25% | 1,344 |
| Oct 24, 2025 | 179.00 | 188.01 | 179.00 | 184.21 | 184.21 | 2.53% | 4,754 |
| Oct 23, 2025 | 176.20 | 183.20 | 164.20 | 179.67 | 179.67 | - | 27 |
| Oct 22, 2025 | 190.00 | 190.00 | 175.02 | 179.67 | 179.67 | -5.44% | 485 |
| Oct 21, 2025 | 192.98 | 192.98 | 182.01 | 190.00 | 190.00 | 0.05% | 919 |
| Oct 20, 2025 | 192.95 | 192.95 | 192.95 | 189.90 | 189.90 | - | 162 |
| Oct 17, 2025 | 195.00 | 195.00 | 171.06 | 189.90 | 189.90 | - | 171 |
| Oct 16, 2025 | 191.90 | 191.90 | 189.90 | 189.90 | 189.90 | 3.49% | 1,712 |
| Oct 15, 2025 | 183.21 | 193.00 | 171.03 | 183.50 | 183.50 | 0.16% | 1,940 |
| Oct 14, 2025 | 196.00 | 196.00 | 182.20 | 183.21 | 183.21 | 0.57% | 1,965 |
| Oct 13, 2025 | 180.00 | 188.96 | 165.15 | 182.18 | 182.18 | 3.77% | 2,052 |
| Oct 10, 2025 | 192.50 | 192.50 | 175.20 | 175.56 | 175.56 | -8.80% | 338 |
| Oct 9, 2025 | 193.00 | 193.00 | 192.50 | 192.50 | 192.50 | 0.34% | 293 |
| Oct 8, 2025 | 188.00 | 192.00 | 188.00 | 191.85 | 191.85 | 0.31% | 414 |
| Oct 7, 2025 | 199.95 | 199.95 | 188.00 | 191.25 | 191.25 | 1.72% | 1,252 |
| Oct 6, 2025 | 193.00 | 193.00 | 188.00 | 188.01 | 188.01 | -2.03% | 451 |
| Oct 3, 2025 | 195.00 | 199.99 | 187.00 | 191.90 | 191.90 | -0.34% | 223 |
| Oct 2, 2025 | 200.90 | 200.90 | 186.00 | 192.55 | 192.55 | -3.14% | 238 |
| Oct 1, 2025 | 200.00 | 200.00 | 185.05 | 198.80 | 198.80 | -0.09% | 1,554 |
| Sep 30, 2025 | 204.00 | 204.00 | 198.00 | 198.97 | 198.97 | -0.50% | 1,523 |
| Sep 29, 2025 | 203.00 | 204.00 | 188.10 | 199.96 | 199.96 | -3.74% | 1,992 |
| Sep 26, 2025 | 198.90 | 217.99 | 186.10 | 207.72 | 207.72 | 4.16% | 483 |
| Sep 25, 2025 | 200.00 | 200.00 | 199.00 | 199.42 | 199.42 | 2.62% | 645 |
| Sep 24, 2025 | 199.90 | 199.90 | 185.01 | 194.33 | 194.33 | 2.97% | 729 |
| Sep 23, 2025 | 202.90 | 203.50 | 185.13 | 188.72 | 188.72 | -5.71% | 1,168 |
| Sep 22, 2025 | 203.00 | 203.00 | 191.19 | 200.14 | 200.14 | 1.05% | 430 |
| Sep 19, 2025 | 209.90 | 210.00 | 182.02 | 198.07 | 198.07 | 1.58% | 934 |
| Sep 18, 2025 | 205.00 | 205.00 | 180.10 | 194.99 | 194.99 | -0.54% | 899 |
| Sep 17, 2025 | 211.99 | 211.99 | 194.60 | 196.04 | 196.04 | -0.43% | 1,510 |
| Sep 16, 2025 | 198.99 | 199.00 | 193.75 | 196.89 | 196.89 | 2.01% | 245 |
| Sep 15, 2025 | 192.49 | 194.80 | 185.00 | 193.01 | 193.01 | 0.27% | 242 |
| Sep 12, 2025 | 199.99 | 199.99 | 188.03 | 192.49 | 192.49 | - | 98 |
| Sep 11, 2025 | 193.81 | 201.02 | 191.00 | 192.49 | 192.49 | -2.06% | 1,247 |
| Sep 10, 2025 | 196.88 | 204.49 | 196.00 | 196.53 | 196.53 | -0.18% | 981 |
| Sep 9, 2025 | 204.98 | 204.98 | 196.00 | 196.88 | 196.88 | - | 46 |
| Sep 8, 2025 | 205.49 | 205.49 | 185.12 | 196.88 | 196.88 | -0.56% | 1,863 |
| Sep 5, 2025 | 199.01 | 207.00 | 185.00 | 197.98 | 197.98 | -3.20% | 1,564 |
| Sep 4, 2025 | 206.98 | 206.98 | 199.00 | 204.53 | 204.53 | -0.18% | 1,235 |
| Sep 3, 2025 | 196.12 | 208.00 | 191.00 | 204.89 | 204.89 | 4.48% | 1,643 |
| Sep 2, 2025 | 209.00 | 210.00 | 195.01 | 196.11 | 196.11 | -4.27% | 1,659 |
| Sep 1, 2025 | 200.00 | 218.95 | 200.00 | 204.86 | 204.86 | 2.74% | 2,428 |
| Aug 29, 2025 | 199.00 | 199.98 | 198.99 | 199.40 | 199.40 | -0.22% | 1,164 |
| Aug 28, 2025 | 209.00 | 209.00 | 190.20 | 199.83 | 199.83 | -0.40% | 1,212 |
| Aug 27, 2025 | 200.00 | 210.00 | 200.00 | 200.63 | 200.63 | -2.36% | 607 |
| Aug 26, 2025 | 227.99 | 227.99 | 200.17 | 205.47 | 205.47 | -7.62% | 906 |
| Aug 25, 2025 | 217.93 | 225.00 | 210.02 | 222.41 | 222.41 | 2.06% | 1,125 |
| Aug 22, 2025 | 222.50 | 233.99 | 202.27 | 217.93 | 217.93 | -2.03% | 148 |
| Aug 21, 2025 | 236.00 | 236.00 | 222.00 | 222.45 | 222.45 | -4.81% | 1,294 |
| Aug 20, 2025 | 225.00 | 239.99 | 221.00 | 233.70 | 233.70 | 1.61% | 2,402 |
| Aug 19, 2025 | 229.60 | 245.00 | 228.66 | 229.99 | 229.99 | -9.48% | 12,180 |
| Aug 18, 2025 | 255.52 | 257.10 | 254.07 | 254.07 | 254.07 | -10.00% | 7,252 |
| Aug 15, 2025 | 345.04 | 345.04 | 282.30 | 282.30 | 282.30 | -10.00% | 39,940 |
| Aug 13, 2025 | 313.67 | 313.67 | 313.67 | 313.67 | 313.67 | 10.00% | 5,539 |
| Aug 12, 2025 | 261.50 | 285.15 | 261.50 | 285.15 | 285.15 | 10.00% | 8,108 |
| Aug 11, 2025 | 245.00 | 259.23 | 245.00 | 259.23 | 259.23 | 10.00% | 10,614 |
| Aug 8, 2025 | 230.00 | 235.66 | 214.24 | 235.66 | 235.66 | 10.00% | 20,822 |
| Aug 7, 2025 | 214.24 | 214.24 | 214.24 | 214.24 | 214.24 | 10.00% | 3,240 |
| Aug 6, 2025 | 194.70 | 194.76 | 194.50 | 194.76 | 194.76 | 10.00% | 2,362 |
| Aug 5, 2025 | 177.05 | 177.05 | 177.02 | 177.05 | 177.05 | 10.00% | 4,812 |
| Aug 4, 2025 | 160.95 | 160.95 | 147.07 | 160.95 | 160.95 | 10.00% | 6,280 |
| Aug 1, 2025 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | 10.00% | 3,227 |
| Jul 31, 2025 | 133.04 | 133.05 | 121.70 | 133.02 | 133.02 | 9.98% | 1,804 |
| Jul 30, 2025 | 120.90 | 120.95 | 109.95 | 120.95 | 120.95 | 10.00% | 4,130 |
| Jul 29, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 10.01% | 1,466 |
| Jul 28, 2025 | 99.94 | 99.95 | 97.00 | 99.95 | 99.95 | 10.00% | 7,514 |
| Jul 25, 2025 | 86.99 | 91.33 | 86.99 | 90.86 | 90.86 | 9.43% | 694 |
| Jul 24, 2025 | 82.50 | 83.19 | 76.00 | 83.03 | 83.03 | 9.78% | 1,058 |
| Jul 23, 2025 | 70.90 | 75.64 | 70.90 | 75.63 | 75.63 | 9.99% | 832 |
| Jul 18, 2025 | 68.76 | 68.76 | 66.04 | 68.76 | 68.76 | - | 42 |
| Jul 17, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - | 2,430 |
| Jul 16, 2025 | 68.55 | 73.99 | 65.02 | 68.76 | 68.76 | 1.12% | 993 |
| Jul 15, 2025 | 70.00 | 70.00 | 70.00 | 68.00 | 68.00 | - | 99 |
| Jul 11, 2025 | 68.00 | 68.00 | 61.11 | 68.00 | 68.00 | 4.57% | 5,502 |