Sindh Abadgar's Sugar Mills Limited (PSX:SASML)
Pakistan
· Delayed Price · Currency is PKR 289.70
0.00 (0.00%)
At close: Apr 28, 2026
PSX:SASML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 261.04 | 318.45 | 261.04 | 289.70 | 289.70 | - | 25 |
| Apr 24, 2026 | 340.00 | 345.77 | 288.00 | 289.70 | 289.70 | -7.84% | 678 |
| Apr 23, 2026 | 344.85 | 344.85 | 282.20 | 314.34 | 314.34 | 0.27% | 117 |
| Apr 22, 2026 | 313.00 | 313.50 | 313.00 | 313.50 | 313.50 | 10.00% | 144 |
| Apr 21, 2026 | 267.47 | 285.00 | 251.01 | 285.00 | 285.00 | 6.55% | 1,428 |
| Apr 20, 2026 | 235.11 | 267.62 | 222.00 | 267.47 | 267.47 | 9.94% | 997 |
| Apr 17, 2026 | 228.00 | 275.00 | 227.71 | 243.29 | 243.29 | -3.84% | 765 |
| Apr 16, 2026 | 254.00 | 254.41 | 211.01 | 253.00 | 253.00 | 9.39% | 3,520 |
| Apr 14, 2026 | 254.40 | 254.40 | 232.10 | 231.28 | 231.28 | - | 17 |
| Apr 13, 2026 | 248.00 | 248.00 | 208.57 | 231.28 | 231.28 | - | 94 |
| Apr 9, 2026 | 248.98 | 248.98 | 248.50 | 231.28 | 231.28 | - | 9 |
| Apr 8, 2026 | 231.00 | 231.28 | 231.00 | 231.28 | 231.28 | 10.00% | 682 |
| Apr 7, 2026 | 200.01 | 231.28 | 200.01 | 210.25 | 210.25 | - | 61 |
| Apr 6, 2026 | 225.00 | 231.28 | 225.00 | 210.25 | 210.25 | - | 100 |
| Apr 3, 2026 | 220.00 | 220.00 | 220.00 | 210.25 | 210.25 | - | 5 |
| Mar 31, 2026 | 225.00 | 225.00 | 225.00 | 210.25 | 210.25 | - | 6 |
| Mar 26, 2026 | 225.00 | 230.00 | 200.35 | 210.25 | 210.25 | -5.55% | 236 |
| Mar 25, 2026 | 242.11 | 242.11 | 200.34 | 222.60 | 222.60 | - | 107 |
| Mar 24, 2026 | 222.00 | 230.00 | 222.00 | 222.60 | 222.60 | - | 101 |
| Mar 19, 2026 | 200.40 | 201.00 | 200.40 | 222.60 | 222.60 | - | 6 |
| Mar 18, 2026 | 244.00 | 244.00 | 244.00 | 222.60 | 222.60 | - | 625 |
| Mar 17, 2026 | 220.00 | 223.20 | 220.00 | 222.60 | 222.60 | - | 6 |
| Mar 16, 2026 | 200.42 | 200.42 | 200.42 | 222.60 | 222.60 | - | 50 |
| Mar 11, 2026 | 202.36 | 222.60 | 202.36 | 222.60 | 222.60 | 10.00% | 269 |
| Mar 10, 2026 | 201.32 | 244.00 | 201.32 | 202.36 | 202.36 | -9.54% | 205 |
| Mar 9, 2026 | 245.17 | 245.17 | 220.65 | 223.69 | 223.69 | -8.76% | 136 |
| Mar 6, 2026 | 245.00 | 247.68 | 202.83 | 245.17 | 245.17 | 8.89% | 172 |
| Mar 5, 2026 | 244.89 | 244.89 | 244.89 | 225.16 | 225.16 | - | 1 |
| Mar 4, 2026 | 249.89 | 249.89 | 225.00 | 225.16 | 225.16 | -9.94% | 165 |
| Mar 3, 2026 | 254.99 | 254.99 | 254.99 | 250.00 | 250.00 | - | 1 |
| Mar 2, 2026 | 249.00 | 249.00 | 225.00 | 250.00 | 250.00 | - | 143 |
| Feb 26, 2026 | 263.47 | 263.47 | 263.47 | 250.00 | 250.00 | - | 1 |
| Feb 25, 2026 | 265.99 | 265.99 | 250.00 | 250.00 | 250.00 | 1.97% | 1,136 |
| Feb 24, 2026 | 221.40 | 250.00 | 221.40 | 245.18 | 245.18 | -0.33% | 946 |
| Feb 23, 2026 | 270.39 | 270.39 | 258.90 | 245.99 | 245.99 | - | 45 |
| Feb 20, 2026 | 236.66 | 264.99 | 236.66 | 245.99 | 245.99 | - | 535 |
| Feb 19, 2026 | 270.00 | 277.99 | 236.66 | 245.99 | 245.99 | -6.45% | 1,003 |
| Feb 18, 2026 | 274.00 | 274.00 | 243.01 | 262.95 | 262.95 | -2.38% | 901 |
| Feb 17, 2026 | 269.90 | 269.90 | 225.00 | 269.35 | 269.35 | 8.19% | 821 |
| Feb 16, 2026 | 244.00 | 248.95 | 220.50 | 248.95 | 248.95 | 1.68% | 827 |
| Feb 11, 2026 | 208.03 | 244.91 | 208.03 | 244.83 | 244.83 | 5.99% | 7,750 |
| Feb 10, 2026 | 225.00 | 231.00 | 225.00 | 231.00 | 231.00 | -0.06% | 2,206 |
| Feb 9, 2026 | 231.00 | 231.00 | 231.00 | 231.13 | 231.13 | - | 1,105 |
| Feb 6, 2026 | 239.00 | 239.00 | 239.00 | 231.13 | 231.13 | - | 1 |
| Feb 4, 2026 | 229.98 | 237.00 | 213.12 | 231.13 | 231.13 | -1.63% | 143 |
| Feb 3, 2026 | 233.50 | 233.50 | 233.50 | 234.97 | 234.97 | - | 239 |
| Feb 2, 2026 | 244.00 | 244.00 | 213.03 | 234.97 | 234.97 | - | 2 |
| Jan 30, 2026 | 211.50 | 225.00 | 211.50 | 234.97 | 234.97 | - | 236 |
| Jan 29, 2026 | 217.75 | 230.00 | 217.75 | 234.97 | 234.97 | - | 102 |
| Jan 28, 2026 | 225.00 | 238.95 | 212.02 | 234.97 | 234.97 | -0.02% | 138 |
| Jan 27, 2026 | 230.28 | 230.28 | 230.00 | 235.01 | 235.01 | - | 4 |
| Jan 26, 2026 | 225.00 | 248.00 | 222.09 | 235.01 | 235.01 | -0.48% | 1,675 |
| Jan 23, 2026 | 236.00 | 248.50 | 236.00 | 236.14 | 236.14 | 0.34% | 625 |
| Jan 22, 2026 | 234.00 | 244.95 | 225.00 | 235.35 | 235.35 | 2.10% | 1,889 |
| Jan 21, 2026 | 202.05 | 243.95 | 202.05 | 230.50 | 230.50 | 3.77% | 2,282 |
| Jan 20, 2026 | 209.02 | 223.55 | 209.02 | 222.12 | 222.12 | 0.96% | 205 |
| Jan 19, 2026 | 208.01 | 225.65 | 208.01 | 220.00 | 220.00 | -2.16% | 474 |
| Jan 16, 2026 | 189.03 | 225.00 | 189.03 | 224.85 | 224.85 | 7.48% | 3,850 |
| Jan 15, 2026 | 215.39 | 216.95 | 209.14 | 209.21 | 209.21 | 0.41% | 1,891 |
| Jan 14, 2026 | 212.26 | 219.89 | 208.00 | 208.36 | 208.36 | -2.75% | 950 |
| Jan 13, 2026 | 217.50 | 235.80 | 208.31 | 214.26 | 212.22 | -2.14% | 1,851 |
| Jan 12, 2026 | 218.50 | 220.00 | 205.21 | 218.95 | 216.87 | 0.46% | 1,106 |
| Jan 9, 2026 | 225.00 | 235.35 | 205.16 | 217.95 | 215.88 | -1.11% | 2,184 |
| Jan 8, 2026 | 209.88 | 224.95 | 203.02 | 220.40 | 218.30 | 5.01% | 1,376 |
| Jan 7, 2026 | 200.82 | 210.00 | 200.81 | 209.88 | 207.88 | 0.45% | 960 |
| Jan 6, 2026 | 214.00 | 214.00 | 200.01 | 208.93 | 206.94 | 4.81% | 1,251 |
| Jan 5, 2026 | 196.02 | 221.95 | 196.02 | 199.35 | 197.45 | -5.54% | 894 |
| Jan 2, 2026 | 216.95 | 228.94 | 196.50 | 211.05 | 209.04 | -2.72% | 393 |
| Jan 1, 2026 | 222.22 | 233.99 | 201.00 | 216.95 | 214.89 | 0.97% | 2,101 |
| Dec 31, 2025 | 234.00 | 234.00 | 214.00 | 214.86 | 212.81 | 0.44% | 2,622 |
| Dec 30, 2025 | 199.99 | 213.95 | 199.85 | 213.92 | 211.88 | 7.12% | 2,138 |
| Dec 29, 2025 | 204.95 | 204.95 | 186.00 | 199.70 | 197.80 | -2.88% | 3,516 |
| Dec 26, 2025 | 197.50 | 206.95 | 195.00 | 205.63 | 203.67 | 4.38% | 1,130 |
| Dec 24, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 195.12 | -0.49% | 493 |
| Dec 23, 2025 | 206.90 | 206.90 | 182.03 | 197.98 | 196.10 | -1.66% | 1,699 |
| Dec 22, 2025 | 212.99 | 212.99 | 192.45 | 201.33 | 199.41 | -5.84% | 1,125 |
| Dec 19, 2025 | 213.90 | 213.90 | 188.02 | 213.81 | 211.77 | 6.93% | 904 |
| Dec 18, 2025 | 204.00 | 204.00 | 192.00 | 199.95 | 198.05 | -1.99% | 1,887 |
| Dec 17, 2025 | 203.99 | 203.99 | 190.00 | 204.00 | 202.06 | - | 71 |
| Dec 16, 2025 | 198.90 | 204.05 | 180.51 | 204.00 | 202.06 | 5.45% | 6,579 |
| Dec 15, 2025 | 189.98 | 195.98 | 189.98 | 193.45 | 191.61 | 1.82% | 553 |
| Dec 12, 2025 | 191.90 | 199.95 | 180.01 | 189.99 | 188.18 | -1.71% | 3,624 |
| Dec 11, 2025 | 194.90 | 195.90 | 180.00 | 193.30 | 191.46 | -0.82% | 2,137 |
| Dec 10, 2025 | 194.98 | 194.98 | 190.00 | 194.90 | 193.04 | - | 102 |
| Dec 9, 2025 | 180.01 | 196.95 | 174.06 | 194.90 | 193.04 | 2.03% | 1,516 |
| Dec 8, 2025 | 202.00 | 202.00 | 187.50 | 191.03 | 189.21 | -5.46% | 475 |
| Dec 5, 2025 | 191.95 | 211.00 | 175.04 | 202.07 | 200.15 | 5.09% | 2,327 |
| Dec 4, 2025 | 179.01 | 190.99 | 179.01 | 192.28 | 190.45 | - | 6 |
| Dec 3, 2025 | 192.88 | 192.88 | 183.26 | 192.28 | 190.45 | - | 107 |
| Dec 2, 2025 | 194.20 | 194.20 | 183.01 | 192.28 | 190.45 | -0.15% | 1,921 |
| Dec 1, 2025 | 182.00 | 195.00 | 180.00 | 192.57 | 190.74 | 0.80% | 142 |
| Nov 28, 2025 | 190.00 | 204.00 | 180.10 | 191.05 | 189.23 | - | 83 |
| Nov 27, 2025 | 192.45 | 192.49 | 175.13 | 191.05 | 189.23 | 0.98% | 2,839 |
| Nov 25, 2025 | 194.00 | 195.25 | 176.11 | 189.20 | 187.40 | -2.39% | 1,514 |
| Nov 24, 2025 | 171.20 | 193.97 | 171.20 | 193.83 | 191.99 | 2.56% | 741 |
| Nov 21, 2025 | 199.00 | 199.00 | 175.01 | 188.99 | 187.19 | 0.55% | 1,060 |
| Nov 20, 2025 | 190.00 | 190.00 | 190.00 | 187.95 | 186.16 | - | 6 |
| Nov 19, 2025 | 193.95 | 193.95 | 176.37 | 187.95 | 186.16 | 6.57% | 177 |
| Nov 18, 2025 | 193.99 | 193.99 | 189.00 | 176.37 | 174.69 | - | 100 |
| Nov 17, 2025 | 176.67 | 193.79 | 175.00 | 176.37 | 174.69 | -0.15% | 253 |