Skip to main content
Sindh Abadgar's Sugar Mills Limited (PSX:SASML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
225.16
0.00 (0.00%)
At close: Mar 5, 2026

PSX:SASML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026244.89244.89244.89225.16225.16-1
Mar 4, 2026249.89249.89225.00225.16225.16-9.94%165
Mar 3, 2026254.99254.99254.99250.00250.00-1
Mar 2, 2026249.00249.00225.00250.00250.00-143
Feb 26, 2026263.47263.47263.47250.00250.00-1
Feb 25, 2026265.99265.99250.00250.00250.001.97%1,136
Feb 24, 2026221.40250.00221.40245.18245.18-0.33%946
Feb 23, 2026270.39270.39258.90245.99245.99-45
Feb 20, 2026236.66264.99236.66245.99245.99-535
Feb 19, 2026270.00277.99236.66245.99245.99-6.45%1,003
Feb 18, 2026274.00274.00243.01262.95262.95-2.38%901
Feb 17, 2026269.90269.90225.00269.35269.358.19%821
Feb 16, 2026244.00248.95220.50248.95248.951.68%827
Feb 11, 2026208.03244.91208.03244.83244.835.99%7,750
Feb 10, 2026225.00231.00225.00231.00231.00-0.06%2,206
Feb 9, 2026231.00231.00231.00231.13231.13-1,105
Feb 6, 2026239.00239.00239.00231.13231.13-1
Feb 4, 2026229.98237.00213.12231.13231.13-1.63%143
Feb 3, 2026233.50233.50233.50234.97234.97-239
Feb 2, 2026244.00244.00213.03234.97234.97-2
Jan 30, 2026211.50225.00211.50234.97234.97-236
Jan 29, 2026217.75230.00217.75234.97234.97-102
Jan 28, 2026225.00238.95212.02234.97234.97-0.02%138
Jan 27, 2026230.28230.28230.00235.01235.01-4
Jan 26, 2026225.00248.00222.09235.01235.01-0.48%1,675
Jan 23, 2026236.00248.50236.00236.14236.140.34%625
Jan 22, 2026234.00244.95225.00235.35235.352.10%1,889
Jan 21, 2026202.05243.95202.05230.50230.503.77%2,282
Jan 20, 2026209.02223.55209.02222.12222.120.96%205
Jan 19, 2026208.01225.65208.01220.00220.00-2.16%474
Jan 16, 2026189.03225.00189.03224.85224.857.48%3,850
Jan 15, 2026215.39216.95209.14209.21209.210.41%1,891
Jan 14, 2026212.26219.89208.00208.36208.36-2.75%950
Jan 13, 2026217.50235.80208.31214.26212.22-2.14%1,851
Jan 12, 2026218.50220.00205.21218.95216.870.46%1,106
Jan 9, 2026225.00235.35205.16217.95215.88-1.11%2,184
Jan 8, 2026209.88224.95203.02220.40218.305.01%1,376
Jan 7, 2026200.82210.00200.81209.88207.880.45%960
Jan 6, 2026214.00214.00200.01208.93206.944.81%1,251
Jan 5, 2026196.02221.95196.02199.35197.45-5.54%894
Jan 2, 2026216.95228.94196.50211.05209.04-2.72%393
Jan 1, 2026222.22233.99201.00216.95214.890.97%2,101
Dec 31, 2025234.00234.00214.00214.86212.810.44%2,622
Dec 30, 2025199.99213.95199.85213.92211.887.12%2,138
Dec 29, 2025204.95204.95186.00199.70197.80-2.88%3,516
Dec 26, 2025197.50206.95195.00205.63203.674.38%1,130
Dec 24, 2025197.00197.00197.00197.00195.12-0.49%493
Dec 23, 2025206.90206.90182.03197.98196.10-1.66%1,699
Dec 22, 2025212.99212.99192.45201.33199.41-5.84%1,125
Dec 19, 2025213.90213.90188.02213.81211.776.93%904
Dec 18, 2025204.00204.00192.00199.95198.05-1.99%1,887
Dec 17, 2025203.99203.99190.00204.00202.06-71
Dec 16, 2025198.90204.05180.51204.00202.065.45%6,579
Dec 15, 2025189.98195.98189.98193.45191.611.82%553
Dec 12, 2025191.90199.95180.01189.99188.18-1.71%3,624
Dec 11, 2025194.90195.90180.00193.30191.46-0.82%2,137
Dec 10, 2025194.98194.98190.00194.90193.04-102
Dec 9, 2025180.01196.95174.06194.90193.042.03%1,516
Dec 8, 2025202.00202.00187.50191.03189.21-5.46%475
Dec 5, 2025191.95211.00175.04202.07200.155.09%2,327
Dec 4, 2025179.01190.99179.01192.28190.45-6
Dec 3, 2025192.88192.88183.26192.28190.45-107
Dec 2, 2025194.20194.20183.01192.28190.45-0.15%1,921
Dec 1, 2025182.00195.00180.00192.57190.740.80%142
Nov 28, 2025190.00204.00180.10191.05189.23-83
Nov 27, 2025192.45192.49175.13191.05189.230.98%2,839
Nov 25, 2025194.00195.25176.11189.20187.40-2.39%1,514
Nov 24, 2025171.20193.97171.20193.83191.992.56%741
Nov 21, 2025199.00199.00175.01188.99187.190.55%1,060
Nov 20, 2025190.00190.00190.00187.95186.16-6
Nov 19, 2025193.95193.95176.37187.95186.166.57%177
Nov 18, 2025193.99193.99189.00176.37174.69-100
Nov 17, 2025176.67193.79175.00176.37174.69-0.15%253
Nov 14, 2025194.30194.30192.00176.64174.96-18
Nov 13, 2025182.00182.00180.74176.64174.96-11
Nov 12, 2025171.03182.99171.03176.64174.96-1.71%210
Nov 11, 2025177.21182.00177.20179.72178.011.42%427
Nov 10, 2025192.95192.95189.90177.20175.51-6
Nov 7, 2025198.00198.00176.20177.20175.51-9.11%654
Nov 6, 2025198.98199.85191.50194.96193.103.73%730
Nov 5, 2025175.00188.00175.00187.95186.167.40%972
Nov 4, 2025178.00178.00174.95175.00173.332.25%2,531
Nov 3, 2025175.01195.00171.00171.15169.52-9.91%810
Oct 31, 2025172.70189.97172.70189.97188.1610.00%2,244
Oct 30, 2025178.98189.00178.60172.70171.06-104
Oct 29, 2025178.90178.90165.11172.70171.06-125
Oct 28, 2025166.11188.00166.00172.70171.06-6.25%1,344
Oct 24, 2025179.00188.01179.00184.21182.462.53%4,754
Oct 23, 2025176.20183.20164.20179.67177.96-27
Oct 22, 2025190.00190.00175.02179.67177.96-5.44%485
Oct 21, 2025192.98192.98182.01190.00188.190.05%919
Oct 20, 2025192.95192.95192.95189.90188.09-162
Oct 17, 2025195.00195.00171.06189.90188.09-171
Oct 16, 2025191.90191.90189.90189.90188.093.49%1,712
Oct 15, 2025183.21193.00171.03183.50181.750.16%1,940
Oct 14, 2025196.00196.00182.20183.21181.470.57%1,965
Oct 13, 2025180.00188.96165.15182.18180.453.77%2,052
Oct 10, 2025192.50192.50175.20175.56173.89-8.80%338
Oct 9, 2025193.00193.00192.50192.50190.670.34%293
Oct 8, 2025188.00192.00188.00191.85190.020.31%414