Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan
· Delayed Price · Currency is PKR 1,723.79
+11.49 (0.67%)
At close: Dec 5, 2025
Sazgar Engineering Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,725.30 | 1,730.00 | 1,712.00 | 1,723.79 | 1,723.79 | 0.67% | 60,193 |
| Dec 4, 2025 | 1,720.02 | 1,729.00 | 1,709.98 | 1,712.30 | 1,712.30 | -0.42% | 16,826 |
| Dec 3, 2025 | 1,755.00 | 1,755.02 | 1,717.00 | 1,719.55 | 1,719.55 | -2.01% | 69,743 |
| Dec 2, 2025 | 1,767.80 | 1,769.00 | 1,753.00 | 1,754.81 | 1,754.81 | -0.27% | 32,914 |
| Dec 1, 2025 | 1,782.00 | 1,790.00 | 1,750.00 | 1,759.49 | 1,759.49 | -0.98% | 86,483 |
| Nov 28, 2025 | 1,692.10 | 1,789.89 | 1,692.10 | 1,776.95 | 1,776.95 | 4.43% | 233,785 |
| Nov 27, 2025 | 1,707.00 | 1,712.00 | 1,696.00 | 1,701.59 | 1,701.59 | 0.12% | 50,659 |
| Nov 26, 2025 | 1,694.08 | 1,700.90 | 1,674.01 | 1,699.48 | 1,699.48 | 0.32% | 56,668 |
| Nov 25, 2025 | 1,706.22 | 1,717.00 | 1,685.00 | 1,694.08 | 1,694.08 | -0.50% | 47,065 |
| Nov 24, 2025 | 1,707.70 | 1,707.70 | 1,690.00 | 1,702.66 | 1,702.66 | 0.16% | 22,300 |
| Nov 21, 2025 | 1,709.00 | 1,710.00 | 1,695.05 | 1,700.02 | 1,700.02 | -0.30% | 24,255 |
| Nov 20, 2025 | 1,710.00 | 1,715.00 | 1,700.00 | 1,705.22 | 1,705.22 | 0.13% | 31,847 |
| Nov 19, 2025 | 1,712.88 | 1,719.00 | 1,700.53 | 1,703.05 | 1,703.05 | -0.57% | 47,883 |
| Nov 18, 2025 | 1,729.08 | 1,729.10 | 1,707.00 | 1,712.88 | 1,712.88 | -0.71% | 36,368 |
| Nov 17, 2025 | 1,750.00 | 1,750.00 | 1,720.00 | 1,725.08 | 1,725.08 | -0.82% | 60,505 |
| Nov 14, 2025 | 1,749.50 | 1,750.00 | 1,738.00 | 1,739.30 | 1,739.30 | -0.06% | 26,198 |
| Nov 13, 2025 | 1,750.00 | 1,766.00 | 1,725.10 | 1,740.42 | 1,740.42 | -0.21% | 116,934 |
| Nov 12, 2025 | 1,770.00 | 1,771.04 | 1,737.12 | 1,744.15 | 1,744.15 | -0.88% | 96,258 |
| Nov 11, 2025 | 1,803.90 | 1,803.90 | 1,750.00 | 1,759.61 | 1,759.61 | -2.41% | 130,714 |
| Nov 10, 2025 | 1,786.22 | 1,824.99 | 1,786.22 | 1,803.05 | 1,803.05 | 0.94% | 157,052 |
| Nov 7, 2025 | 1,790.00 | 1,805.95 | 1,779.00 | 1,786.22 | 1,786.22 | 0.48% | 42,551 |
| Nov 6, 2025 | 1,799.99 | 1,805.99 | 1,772.00 | 1,777.75 | 1,777.75 | -0.74% | 46,079 |
| Nov 5, 2025 | 1,790.26 | 1,820.00 | 1,785.00 | 1,790.94 | 1,790.94 | -1.37% | 51,642 |
| Nov 4, 2025 | 1,850.00 | 1,850.00 | 1,813.00 | 1,815.85 | 1,815.85 | -1.18% | 30,870 |
| Nov 3, 2025 | 1,879.89 | 1,879.89 | 1,825.11 | 1,837.61 | 1,837.61 | -0.47% | 76,864 |
| Oct 31, 2025 | 1,801.00 | 1,875.00 | 1,801.00 | 1,846.24 | 1,846.24 | 3.02% | 133,581 |
| Oct 30, 2025 | 1,780.00 | 1,823.90 | 1,780.00 | 1,792.07 | 1,792.07 | 0.01% | 63,634 |
| Oct 29, 2025 | 1,822.00 | 1,839.91 | 1,765.22 | 1,791.81 | 1,791.81 | -1.68% | 107,030 |
| Oct 28, 2025 | 1,840.00 | 1,855.18 | 1,820.00 | 1,822.40 | 1,822.40 | -0.86% | 31,416 |
| Oct 27, 2025 | 1,870.00 | 1,878.90 | 1,835.01 | 1,838.24 | 1,838.24 | -2.22% | 45,576 |
| Oct 24, 2025 | 1,893.01 | 1,899.00 | 1,871.10 | 1,880.00 | 1,865.00 | -0.40% | 45,278 |
| Oct 23, 2025 | 1,905.00 | 1,909.45 | 1,885.53 | 1,887.63 | 1,872.57 | -0.55% | 37,560 |
| Oct 22, 2025 | 1,890.00 | 1,915.00 | 1,871.88 | 1,898.15 | 1,883.01 | 0.51% | 115,096 |
| Oct 21, 2025 | 1,898.89 | 1,900.00 | 1,880.00 | 1,888.46 | 1,873.39 | -0.05% | 97,114 |
| Oct 20, 2025 | 1,920.00 | 1,920.00 | 1,884.01 | 1,889.45 | 1,874.37 | -0.86% | 77,328 |
| Oct 17, 2025 | 1,902.00 | 1,914.00 | 1,900.04 | 1,905.88 | 1,890.67 | 0.25% | 97,506 |
| Oct 16, 2025 | 1,895.00 | 1,915.00 | 1,895.00 | 1,901.10 | 1,885.93 | -0.32% | 116,600 |
| Oct 15, 2025 | 1,930.00 | 1,949.00 | 1,890.00 | 1,907.27 | 1,892.05 | -0.87% | 270,401 |
| Oct 14, 2025 | 1,856.00 | 1,934.00 | 1,856.00 | 1,923.94 | 1,908.59 | 4.96% | 187,005 |
| Oct 13, 2025 | 1,849.99 | 1,905.00 | 1,830.00 | 1,833.07 | 1,818.44 | -2.26% | 195,252 |
| Oct 10, 2025 | 1,885.00 | 1,910.00 | 1,820.00 | 1,875.52 | 1,860.56 | -1.44% | 127,025 |
| Oct 9, 2025 | 1,925.50 | 1,944.95 | 1,893.00 | 1,902.94 | 1,887.76 | -0.99% | 110,706 |
| Oct 8, 2025 | 1,912.88 | 1,945.00 | 1,890.00 | 1,922.04 | 1,906.70 | 0.48% | 145,381 |
| Oct 7, 2025 | 1,969.98 | 1,969.98 | 1,906.11 | 1,912.88 | 1,897.62 | -2.05% | 117,206 |
| Oct 6, 2025 | 1,980.41 | 1,983.00 | 1,940.10 | 1,952.89 | 1,937.31 | -1.37% | 213,921 |
| Oct 3, 2025 | 1,900.27 | 2,050.00 | 1,865.00 | 1,980.06 | 1,964.26 | 4.20% | 553,212 |
| Oct 2, 2025 | 1,895.00 | 1,925.00 | 1,865.00 | 1,900.27 | 1,885.11 | 0.66% | 179,882 |
| Oct 1, 2025 | 1,811.01 | 1,953.00 | 1,811.01 | 1,887.89 | 1,872.83 | 4.39% | 690,936 |
| Sep 30, 2025 | 1,712.47 | 1,855.00 | 1,712.47 | 1,808.43 | 1,794.00 | 5.60% | 529,144 |
| Sep 29, 2025 | 1,729.00 | 1,729.00 | 1,705.66 | 1,712.47 | 1,698.81 | -0.46% | 60,711 |
| Sep 26, 2025 | 1,722.00 | 1,730.00 | 1,716.00 | 1,720.35 | 1,706.62 | 0.28% | 84,894 |
| Sep 25, 2025 | 1,709.99 | 1,730.00 | 1,705.00 | 1,715.57 | 1,701.88 | 0.74% | 72,743 |
| Sep 24, 2025 | 1,711.51 | 1,722.00 | 1,700.00 | 1,703.00 | 1,689.41 | -0.48% | 56,325 |
| Sep 23, 2025 | 1,726.00 | 1,727.00 | 1,700.00 | 1,711.29 | 1,697.64 | -0.49% | 62,327 |
| Sep 22, 2025 | 1,713.00 | 1,759.98 | 1,712.50 | 1,719.67 | 1,705.95 | 0.42% | 236,194 |
| Sep 19, 2025 | 1,721.00 | 1,736.00 | 1,695.00 | 1,712.50 | 1,698.84 | -0.46% | 115,337 |
| Sep 18, 2025 | 1,741.00 | 1,745.00 | 1,695.00 | 1,720.37 | 1,706.64 | -0.72% | 229,384 |
| Sep 17, 2025 | 1,687.00 | 1,750.00 | 1,667.00 | 1,732.81 | 1,718.98 | 2.09% | 644,615 |
| Sep 16, 2025 | 1,655.00 | 1,711.90 | 1,648.00 | 1,697.28 | 1,663.90 | 3.12% | 389,411 |
| Sep 15, 2025 | 1,620.00 | 1,658.00 | 1,610.05 | 1,645.95 | 1,613.58 | 1.56% | 202,991 |
| Sep 12, 2025 | 1,630.00 | 1,636.00 | 1,610.00 | 1,620.68 | 1,588.80 | -0.12% | 112,439 |
| Sep 11, 2025 | 1,623.00 | 1,632.00 | 1,620.00 | 1,622.55 | 1,590.64 | -0.06% | 78,868 |
| Sep 10, 2025 | 1,634.03 | 1,639.00 | 1,620.00 | 1,623.53 | 1,591.60 | -0.64% | 126,618 |
| Sep 9, 2025 | 1,650.00 | 1,658.00 | 1,625.00 | 1,634.03 | 1,601.89 | -0.42% | 72,558 |
| Sep 8, 2025 | 1,651.00 | 1,666.66 | 1,623.00 | 1,641.00 | 1,608.72 | -0.26% | 156,078 |
| Sep 5, 2025 | 1,621.00 | 1,669.00 | 1,620.00 | 1,645.35 | 1,612.99 | 1.69% | 242,678 |
| Sep 4, 2025 | 1,600.00 | 1,628.00 | 1,591.00 | 1,618.05 | 1,586.23 | 1.93% | 178,202 |
| Sep 3, 2025 | 1,579.65 | 1,600.10 | 1,579.65 | 1,587.39 | 1,556.17 | 0.49% | 193,585 |
| Sep 2, 2025 | 1,645.50 | 1,645.50 | 1,575.00 | 1,579.65 | 1,548.58 | -2.54% | 249,090 |
| Sep 1, 2025 | 1,610.00 | 1,674.90 | 1,555.66 | 1,620.83 | 1,588.95 | -1.03% | 435,836 |
| Aug 29, 2025 | 1,693.00 | 1,789.97 | 1,622.06 | 1,637.64 | 1,605.43 | -0.43% | 807,688 |
| Aug 28, 2025 | 1,496.01 | 1,644.75 | 1,496.01 | 1,644.75 | 1,612.40 | 10.00% | 737,765 |
| Aug 27, 2025 | 1,475.00 | 1,500.00 | 1,470.00 | 1,495.23 | 1,465.82 | 1.69% | 136,401 |
| Aug 26, 2025 | 1,478.89 | 1,478.89 | 1,465.10 | 1,470.40 | 1,441.48 | -0.12% | 40,637 |
| Aug 25, 2025 | 1,479.65 | 1,483.00 | 1,469.06 | 1,472.15 | 1,443.20 | -0.51% | 38,642 |
| Aug 22, 2025 | 1,460.00 | 1,489.86 | 1,458.90 | 1,479.65 | 1,450.55 | 1.19% | 119,524 |
| Aug 21, 2025 | 1,472.51 | 1,479.00 | 1,456.00 | 1,462.22 | 1,433.46 | -0.33% | 93,582 |
| Aug 20, 2025 | 1,486.99 | 1,486.99 | 1,463.00 | 1,467.01 | 1,438.16 | -0.99% | 89,631 |
| Aug 19, 2025 | 1,485.60 | 1,500.00 | 1,479.03 | 1,481.65 | 1,452.51 | -0.17% | 125,712 |
| Aug 18, 2025 | 1,484.99 | 1,499.00 | 1,476.00 | 1,484.11 | 1,454.92 | 0.90% | 178,750 |
| Aug 15, 2025 | 1,480.00 | 1,489.00 | 1,460.30 | 1,470.91 | 1,441.98 | 0.34% | 110,659 |
| Aug 13, 2025 | 1,496.00 | 1,498.60 | 1,460.03 | 1,465.86 | 1,437.03 | -1.53% | 191,136 |
| Aug 12, 2025 | 1,460.01 | 1,504.99 | 1,411.11 | 1,488.70 | 1,459.42 | 2.54% | 785,124 |
| Aug 11, 2025 | 1,402.02 | 1,463.00 | 1,402.02 | 1,451.89 | 1,423.33 | 1.62% | 161,267 |
| Aug 8, 2025 | 1,459.00 | 1,460.00 | 1,425.00 | 1,428.69 | 1,400.59 | -1.52% | 143,774 |
| Aug 7, 2025 | 1,460.00 | 1,465.00 | 1,435.00 | 1,450.74 | 1,422.21 | -0.02% | 312,692 |
| Aug 6, 2025 | 1,355.00 | 1,484.70 | 1,351.50 | 1,451.01 | 1,422.47 | 7.35% | 1,020,966 |
| Aug 5, 2025 | 1,320.00 | 1,363.50 | 1,308.00 | 1,351.68 | 1,325.09 | 2.81% | 468,268 |
| Aug 4, 2025 | 1,310.00 | 1,320.00 | 1,300.20 | 1,314.74 | 1,288.88 | 0.44% | 74,640 |
| Aug 1, 2025 | 1,315.00 | 1,318.18 | 1,302.58 | 1,308.93 | 1,283.19 | -0.43% | 70,834 |
| Jul 31, 2025 | 1,322.00 | 1,333.00 | 1,307.01 | 1,314.58 | 1,288.72 | -0.22% | 194,370 |
| Jul 30, 2025 | 1,325.00 | 1,355.00 | 1,302.10 | 1,317.53 | 1,291.62 | -0.51% | 471,240 |
| Jul 29, 2025 | 1,324.99 | 1,360.00 | 1,317.00 | 1,324.25 | 1,298.20 | 0.86% | 567,781 |
| Jul 28, 2025 | 1,252.00 | 1,333.00 | 1,250.00 | 1,312.90 | 1,287.08 | 5.03% | 883,921 |
| Jul 25, 2025 | 1,267.50 | 1,283.00 | 1,246.41 | 1,249.99 | 1,225.40 | -1.38% | 130,490 |
| Jul 24, 2025 | 1,275.00 | 1,285.00 | 1,265.00 | 1,267.43 | 1,242.50 | -0.40% | 100,386 |
| Jul 23, 2025 | 1,256.11 | 1,290.00 | 1,245.52 | 1,272.51 | 1,247.48 | 1.31% | 256,070 |
| Jul 22, 2025 | 1,265.00 | 1,270.00 | 1,151.00 | 1,256.11 | 1,231.40 | -0.54% | 92,189 |
| Jul 21, 2025 | 1,271.00 | 1,278.00 | 1,251.00 | 1,262.92 | 1,238.08 | -0.62% | 152,230 |
| Jul 18, 2025 | 1,299.00 | 1,299.00 | 1,258.50 | 1,270.82 | 1,245.83 | -1.74% | 180,765 |