Skip to main content
Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
2,132.19
-24.23 (-1.12%)
At close: Mar 6, 2026

Sazgar Engineering Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,160.002,168.522,100.002,132.192,132.19-1.12%118,957
Mar 5, 20262,073.712,174.992,073.712,156.422,156.423.99%145,746
Mar 4, 20262,120.002,120.002,015.002,073.712,073.711.17%85,430
Mar 3, 20261,972.862,071.001,972.862,049.792,049.793.90%273,139
Mar 2, 20261,980.002,200.001,970.951,972.861,972.86-9.91%522,185
Feb 27, 20262,224.992,299.002,010.002,189.942,189.94-1.27%165,595
Feb 26, 20262,089.802,240.142,000.012,218.202,218.206.15%232,288
Feb 25, 20262,129.992,155.002,081.002,089.672,089.67-2.01%115,199
Feb 24, 20262,145.002,178.002,070.012,132.592,132.59-0.52%196,782
Feb 23, 20262,275.002,280.002,090.002,143.722,143.72-3.97%221,562
Feb 20, 20262,238.692,255.002,200.002,232.342,232.34-0.28%117,389
Feb 19, 20262,303.022,324.902,220.002,238.692,238.69-2.59%98,700
Feb 18, 20262,255.002,325.002,201.002,298.222,298.222.81%231,212
Feb 17, 20262,283.982,294.002,200.202,235.442,235.44-2.13%245,588
Feb 16, 20262,356.002,356.002,260.002,283.982,283.98-3.07%290,964
Feb 13, 20262,349.992,390.002,312.012,356.272,356.271.20%323,953
Feb 12, 20262,312.572,394.992,300.002,328.262,328.260.68%404,998
Feb 11, 20262,390.012,395.002,290.002,312.572,312.57-2.83%381,981
Feb 10, 20262,475.002,478.002,363.002,379.972,379.97-3.09%413,739
Feb 9, 20262,350.012,487.002,350.012,455.812,455.815.30%1,014,762
Feb 6, 20262,268.002,350.002,210.002,332.252,332.252.68%640,776
Feb 4, 20262,305.002,335.002,250.002,271.472,256.47-1.33%432,387
Feb 3, 20262,374.002,429.002,290.102,302.052,286.85-1.74%902,596
Feb 2, 20262,150.012,354.002,150.012,342.932,327.469.15%1,338,305
Jan 30, 20262,116.002,184.002,112.002,146.482,132.311.76%419,229
Jan 29, 20262,189.002,189.002,081.152,109.372,095.44-2.19%486,413
Jan 28, 20262,114.002,205.002,080.002,156.542,142.302.35%662,618
Jan 27, 20262,190.002,290.002,080.002,107.082,093.17-1.95%1,674,565
Jan 26, 20261,972.002,149.001,970.002,149.002,134.8110.00%1,286,748
Jan 23, 20261,990.001,998.001,951.001,953.641,940.74-0.94%229,859
Jan 22, 20261,965.002,004.981,948.101,972.201,959.180.69%352,459
Jan 21, 20262,065.002,094.181,933.001,958.741,945.812.89%1,862,541
Jan 20, 20261,750.001,918.911,750.001,903.801,891.239.13%813,096
Jan 19, 20261,750.001,778.501,739.011,744.461,732.94-0.01%186,017
Jan 16, 20261,720.001,774.801,701.301,744.631,733.112.55%221,946
Jan 15, 20261,805.001,814.991,696.301,701.241,690.01-5.68%406,722
Jan 14, 20261,830.001,835.001,800.001,803.731,791.82-1.05%122,555
Jan 13, 20261,869.981,885.001,815.001,822.821,810.78-2.44%282,329
Jan 12, 20261,940.001,940.001,858.001,868.411,856.07-3.96%600,795
Jan 9, 20261,968.321,986.951,932.001,945.511,932.66-1.16%250,207
Jan 8, 20261,965.992,008.001,955.561,968.321,955.320.76%455,192
Jan 7, 20261,845.001,965.991,844.971,953.511,940.616.27%500,564
Jan 6, 20261,830.011,850.001,790.001,838.261,826.121.24%245,138
Jan 5, 20261,762.501,840.001,760.641,815.671,803.683.13%376,364
Jan 2, 20261,706.101,770.011,705.001,760.641,749.013.43%328,001
Jan 1, 20261,701.901,729.981,695.011,702.181,690.940.02%128,978
Dec 31, 20251,688.001,720.001,672.001,701.901,690.661.17%142,573
Dec 30, 20251,648.101,709.001,646.021,682.191,671.082.34%250,177
Dec 29, 20251,625.001,660.001,610.101,643.681,632.831.62%202,837
Dec 26, 20251,631.051,632.001,614.571,617.441,606.76-0.33%64,824
Dec 24, 20251,645.001,648.001,620.001,622.791,612.07-0.83%80,603
Dec 23, 20251,649.441,649.441,630.011,636.321,625.51-0.48%89,438
Dec 22, 20251,631.001,650.001,629.001,644.191,633.330.79%108,206
Dec 19, 20251,645.001,670.001,628.101,631.351,620.58-0.73%85,976
Dec 18, 20251,653.001,660.001,641.511,643.311,632.46-0.54%62,282
Dec 17, 20251,689.991,689.991,648.881,652.291,641.38-1.33%118,551
Dec 16, 20251,656.011,715.001,656.001,674.481,663.421.31%180,852
Dec 15, 20251,669.001,678.991,650.001,652.881,641.96-0.96%58,726
Dec 12, 20251,676.061,679.851,666.011,668.971,657.95-0.27%66,640
Dec 11, 20251,697.001,699.001,672.001,673.431,662.38-1.24%111,351
Dec 10, 20251,696.101,705.001,692.001,694.451,683.26-0.04%50,029
Dec 9, 20251,719.891,719.891,691.111,695.121,683.93-0.10%64,254
Dec 8, 20251,729.001,729.001,691.001,696.811,685.60-1.57%125,384
Dec 5, 20251,725.301,730.001,712.001,723.791,712.410.67%60,193
Dec 4, 20251,720.021,729.001,709.981,712.301,700.99-0.42%16,826
Dec 3, 20251,755.001,755.021,717.001,719.551,708.19-2.01%69,743
Dec 2, 20251,767.801,769.001,753.001,754.811,743.22-0.27%32,914
Dec 1, 20251,782.001,790.001,750.001,759.491,747.87-0.98%86,483
Nov 28, 20251,692.101,789.891,692.101,776.951,765.224.43%233,785
Nov 27, 20251,707.001,712.001,696.001,701.591,690.350.12%50,659
Nov 26, 20251,694.081,700.901,674.011,699.481,688.260.32%56,668
Nov 25, 20251,706.221,717.001,685.001,694.081,682.89-0.50%47,065
Nov 24, 20251,707.701,707.701,690.001,702.661,691.420.16%22,300
Nov 21, 20251,709.001,710.001,695.051,700.021,688.79-0.30%24,255
Nov 20, 20251,710.001,715.001,700.001,705.221,693.960.13%31,847
Nov 19, 20251,712.881,719.001,700.531,703.051,691.80-0.57%47,883
Nov 18, 20251,729.081,729.101,707.001,712.881,701.57-0.71%36,368
Nov 17, 20251,750.001,750.001,720.001,725.081,713.69-0.82%60,505
Nov 14, 20251,749.501,750.001,738.001,739.301,727.81-0.06%26,198
Nov 13, 20251,750.001,766.001,725.101,740.421,728.93-0.21%116,934
Nov 12, 20251,770.001,771.041,737.121,744.151,732.63-0.88%96,258
Nov 11, 20251,803.901,803.901,750.001,759.611,747.99-2.41%130,714
Nov 10, 20251,786.221,824.991,786.221,803.051,791.140.94%157,052
Nov 7, 20251,790.001,805.951,779.001,786.221,774.420.48%42,551
Nov 6, 20251,799.991,805.991,772.001,777.751,766.01-0.74%46,079
Nov 5, 20251,790.261,820.001,785.001,790.941,779.11-1.37%51,642
Nov 4, 20251,850.001,850.001,813.001,815.851,803.86-1.18%30,870
Nov 3, 20251,879.891,879.891,825.111,837.611,825.48-0.47%76,864
Oct 31, 20251,801.001,875.001,801.001,846.241,834.053.02%133,581
Oct 30, 20251,780.001,823.901,780.001,792.071,780.240.01%63,634
Oct 29, 20251,822.001,839.911,765.221,791.811,779.98-1.68%107,030
Oct 28, 20251,840.001,855.181,820.001,822.401,810.37-0.86%31,416
Oct 27, 20251,870.001,878.901,835.011,838.241,826.10-2.22%45,576
Oct 24, 20251,893.011,899.001,871.101,880.001,852.68-0.40%45,278
Oct 23, 20251,905.001,909.451,885.531,887.631,860.20-0.55%37,560
Oct 22, 20251,890.001,915.001,871.881,898.151,870.570.51%115,096
Oct 21, 20251,898.891,900.001,880.001,888.461,861.02-0.05%97,114
Oct 20, 20251,920.001,920.001,884.011,889.451,862.00-0.86%77,328
Oct 17, 20251,902.001,914.001,900.041,905.881,878.190.25%97,506
Oct 16, 20251,895.001,915.001,895.001,901.101,873.48-0.32%116,600