Skip to main content
Sazgar Engineering Works Limited (PSX:SAZEW)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
2,030.45
-58.50 (-2.80%)
At close: Apr 28, 2026

Sazgar Engineering Works Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,046.002,074.992,026.002,030.452,030.45-2.80%199,428
Apr 27, 20262,110.002,120.002,060.002,088.952,088.95-0.47%311,532
Apr 24, 20262,005.552,140.001,982.002,098.862,098.862.82%592,418
Apr 23, 20262,128.002,128.002,005.012,041.282,041.28-4.19%406,061
Apr 22, 20262,225.062,230.002,121.012,130.522,130.52-4.07%384,249
Apr 21, 20262,241.012,283.002,211.002,220.922,220.92-0.30%341,288
Apr 20, 20262,200.002,299.002,151.102,227.682,227.68-0.27%859,085
Apr 17, 20262,174.982,244.722,145.002,233.702,233.703.66%542,079
Apr 16, 20262,175.002,200.002,135.002,154.812,154.810.13%578,504
Apr 15, 20262,079.802,178.992,076.972,151.952,151.956.73%775,733
Apr 14, 20261,910.002,038.441,910.002,016.252,016.257.92%1,019,834
Apr 13, 20261,900.001,900.001,861.001,868.331,868.33-3.74%435,179
Apr 10, 20261,899.001,964.991,890.001,940.871,940.873.17%532,905
Apr 9, 20261,830.001,949.901,800.001,881.251,881.255.01%1,426,526
Apr 8, 20261,791.451,791.451,791.451,791.451,791.4510.00%316,333
Apr 7, 20261,629.001,637.981,599.001,628.591,628.59-0.24%484,976
Apr 6, 20261,611.501,655.001,595.001,632.501,632.501.68%355,043
Apr 3, 20261,601.551,638.991,601.551,605.551,605.55-2.72%283,613
Apr 2, 20261,650.001,675.001,610.001,650.421,650.42-2.13%414,669
Apr 1, 20261,650.001,731.001,650.001,686.341,686.343.61%721,936
Mar 31, 20261,560.001,647.981,520.001,627.601,627.604.80%703,574
Mar 30, 20261,660.001,679.991,538.001,553.001,553.00-5.97%503,771
Mar 27, 20261,692.621,703.991,640.001,651.591,651.59-2.42%238,479
Mar 26, 20261,755.001,755.001,689.991,692.621,692.62-3.74%309,563
Mar 25, 20261,779.991,793.001,732.001,758.331,758.330.09%589,654
Mar 24, 20261,832.401,890.001,748.031,756.741,756.74-3.05%374,725
Mar 19, 20261,847.001,847.001,786.001,811.951,811.95-2.39%223,408
Mar 18, 20261,805.001,886.981,799.001,856.411,856.413.57%215,608
Mar 17, 20261,790.051,823.001,775.001,792.451,792.450.18%105,841
Mar 16, 20261,839.981,850.001,780.001,789.201,789.20-2.90%146,576
Mar 13, 20261,851.001,880.301,801.111,842.551,842.55-1.52%104,934
Mar 12, 20261,939.041,950.001,850.111,871.081,871.08-3.50%248,059
Mar 11, 20261,961.892,009.981,920.001,939.041,939.04-1.16%217,377
Mar 10, 20261,990.002,089.991,920.001,961.891,961.892.24%449,638
Mar 9, 20261,980.502,050.001,918.971,918.971,918.97-10.00%230,697
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