Sakrand Sugar Mills Limited (PSX:SKRS)
Pakistan
· Delayed Price · Currency is PKR 19.92
-1.09 (-5.19%)
At close: Mar 9, 2026
Sakrand Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.70 | 20.70 | 18.91 | 19.92 | 19.92 | -5.19% | 8,725 |
| Mar 6, 2026 | 20.50 | 21.10 | 19.50 | 21.01 | 21.01 | 3.55% | 66,616 |
| Mar 5, 2026 | 20.50 | 20.50 | 20.25 | 20.29 | 20.29 | -0.44% | 51,649 |
| Mar 4, 2026 | 18.70 | 20.90 | 18.02 | 20.38 | 20.38 | 2.77% | 29,498 |
| Mar 3, 2026 | 16.38 | 20.02 | 16.38 | 19.83 | 19.83 | 8.96% | 394,272 |
| Mar 2, 2026 | 18.52 | 18.52 | 18.20 | 18.20 | 18.20 | -9.99% | 11,982 |
| Feb 27, 2026 | 21.00 | 21.84 | 20.14 | 20.22 | 20.22 | -9.65% | 38,424 |
| Feb 26, 2026 | 21.50 | 22.48 | 19.60 | 22.38 | 22.38 | 2.85% | 178,781 |
| Feb 25, 2026 | 21.90 | 21.90 | 20.00 | 21.76 | 21.76 | 0.32% | 34,153 |
| Feb 24, 2026 | 20.02 | 21.95 | 19.50 | 21.69 | 21.69 | 0.09% | 87,686 |
| Feb 23, 2026 | 21.55 | 22.78 | 21.55 | 21.67 | 21.67 | -4.33% | 918 |
| Feb 20, 2026 | 22.21 | 23.90 | 21.23 | 22.65 | 22.65 | -3.98% | 30,757 |
| Feb 19, 2026 | 24.98 | 24.98 | 23.50 | 23.59 | 23.59 | -3.99% | 635 |
| Feb 18, 2026 | 25.19 | 25.19 | 24.11 | 24.57 | 24.57 | -0.36% | 16,354 |
| Feb 17, 2026 | 24.98 | 25.45 | 24.05 | 24.66 | 24.66 | -0.72% | 36,859 |
| Feb 16, 2026 | 24.55 | 25.79 | 24.25 | 24.84 | 24.84 | -2.32% | 19,404 |
| Feb 13, 2026 | 24.33 | 27.93 | 24.33 | 25.43 | 25.43 | 0.16% | 34,343 |
| Feb 12, 2026 | 25.97 | 25.97 | 24.99 | 25.39 | 25.39 | 0.91% | 33,489 |
| Feb 11, 2026 | 26.70 | 26.95 | 25.15 | 25.16 | 25.16 | -5.02% | 23,022 |
| Feb 10, 2026 | 26.88 | 26.88 | 25.16 | 26.49 | 26.49 | 0.19% | 55,691 |
| Feb 9, 2026 | 25.80 | 27.97 | 24.11 | 26.44 | 26.44 | 3.97% | 97,867 |
| Feb 6, 2026 | 25.00 | 25.65 | 24.06 | 25.43 | 25.43 | -1.24% | 36,617 |
| Feb 4, 2026 | 24.70 | 25.90 | 24.20 | 25.75 | 25.75 | 5.97% | 167,729 |
| Feb 3, 2026 | 24.48 | 24.48 | 23.78 | 24.30 | 24.30 | 0.41% | 71,005 |
| Feb 2, 2026 | 23.20 | 24.93 | 23.20 | 24.20 | 24.20 | 1.89% | 56,034 |
| Jan 30, 2026 | 24.45 | 24.50 | 22.60 | 23.75 | 23.75 | 0.25% | 26,894 |
| Jan 29, 2026 | 23.56 | 25.59 | 23.50 | 23.69 | 23.69 | -1.66% | 132,925 |
| Jan 28, 2026 | 25.01 | 25.01 | 23.50 | 24.09 | 24.09 | -3.76% | 59,552 |
| Jan 27, 2026 | 25.22 | 26.46 | 24.91 | 25.03 | 25.03 | -0.75% | 72,824 |
| Jan 26, 2026 | 28.09 | 28.99 | 25.15 | 25.22 | 25.22 | -9.74% | 711,898 |
| Jan 23, 2026 | 28.56 | 29.50 | 26.15 | 27.94 | 27.94 | -2.17% | 339,625 |
| Jan 22, 2026 | 28.43 | 28.75 | 27.75 | 28.56 | 28.56 | 0.46% | 110,059 |
| Jan 21, 2026 | 30.20 | 30.87 | 27.40 | 28.43 | 28.43 | -6.60% | 671,259 |
| Jan 20, 2026 | 30.21 | 31.00 | 30.00 | 30.44 | 30.44 | -1.46% | 67,857 |
| Jan 19, 2026 | 30.83 | 31.49 | 30.00 | 30.89 | 30.89 | 0.19% | 42,611 |
| Jan 16, 2026 | 30.00 | 32.60 | 29.90 | 30.83 | 30.83 | 4.01% | 908,433 |
| Jan 15, 2026 | 30.00 | 30.25 | 29.10 | 29.64 | 29.64 | 0.27% | 36,781 |
| Jan 14, 2026 | 30.50 | 30.73 | 28.50 | 29.56 | 29.56 | -3.08% | 184,252 |
| Jan 13, 2026 | 30.62 | 31.55 | 30.00 | 30.50 | 30.50 | -0.91% | 95,514 |
| Jan 12, 2026 | 30.50 | 32.25 | 30.50 | 30.78 | 30.78 | -1.12% | 96,407 |
| Jan 9, 2026 | 30.74 | 32.81 | 30.01 | 31.13 | 31.13 | 4.36% | 742,901 |
| Jan 8, 2026 | 31.99 | 32.48 | 29.58 | 29.83 | 29.83 | -5.09% | 154,892 |
| Jan 7, 2026 | 33.49 | 33.49 | 31.00 | 31.43 | 31.43 | -2.45% | 364,893 |
| Jan 6, 2026 | 31.23 | 33.29 | 30.00 | 32.22 | 32.22 | 6.30% | 297,079 |
| Jan 5, 2026 | 32.96 | 34.80 | 30.00 | 30.31 | 30.31 | -8.04% | 460,954 |
| Jan 2, 2026 | 35.85 | 35.85 | 32.50 | 32.96 | 32.96 | -5.72% | 86,319 |
| Jan 1, 2026 | 36.85 | 39.94 | 34.80 | 34.96 | 34.96 | -3.72% | 629,429 |
| Dec 31, 2025 | 38.75 | 38.75 | 35.73 | 36.31 | 36.31 | -3.02% | 69,518 |
| Dec 30, 2025 | 37.75 | 41.25 | 37.00 | 37.44 | 37.44 | -0.82% | 351,876 |
| Dec 29, 2025 | 37.03 | 38.00 | 34.05 | 37.75 | 37.75 | 1.94% | 292,515 |
| Dec 26, 2025 | 37.03 | 37.03 | 35.50 | 37.03 | 37.03 | 10.01% | 131,796 |
| Dec 24, 2025 | 31.50 | 33.66 | 30.01 | 33.66 | 33.66 | 10.00% | 513,691 |
| Dec 23, 2025 | 29.50 | 31.43 | 29.50 | 30.60 | 30.60 | 1.06% | 25,949 |
| Dec 22, 2025 | 31.40 | 31.40 | 30.06 | 30.28 | 30.28 | -2.29% | 8,923 |
| Dec 19, 2025 | 31.90 | 31.90 | 30.12 | 30.99 | 30.99 | -0.77% | 10,796 |
| Dec 18, 2025 | 32.00 | 32.00 | 30.57 | 31.23 | 31.23 | - | 481 |
| Dec 17, 2025 | 31.97 | 31.97 | 30.13 | 31.23 | 31.23 | 0.68% | 3,955 |
| Dec 16, 2025 | 32.49 | 32.49 | 31.00 | 31.02 | 31.02 | -2.76% | 47,780 |
| Dec 15, 2025 | 32.99 | 32.99 | 31.11 | 31.90 | 31.90 | -1.05% | 6,479 |
| Dec 12, 2025 | 31.70 | 32.49 | 31.50 | 32.24 | 32.24 | 1.42% | 31,512 |
| Dec 11, 2025 | 31.57 | 32.70 | 31.50 | 31.79 | 31.79 | 0.66% | 23,589 |
| Dec 10, 2025 | 31.30 | 33.90 | 31.30 | 31.58 | 31.58 | -1.99% | 44,079 |
| Dec 9, 2025 | 31.00 | 32.40 | 31.00 | 32.22 | 32.22 | 2.51% | 24,371 |
| Dec 8, 2025 | 32.99 | 33.95 | 30.00 | 31.43 | 31.43 | -0.44% | 59,671 |
| Dec 5, 2025 | 32.00 | 33.90 | 31.49 | 31.57 | 31.57 | -0.72% | 17,663 |
| Dec 4, 2025 | 32.00 | 32.94 | 31.80 | 31.80 | 31.80 | -3.05% | 31,019 |
| Dec 3, 2025 | 34.90 | 34.90 | 31.10 | 32.80 | 32.80 | -3.50% | 27,966 |
| Dec 2, 2025 | 35.50 | 35.90 | 33.50 | 33.99 | 33.99 | -4.50% | 32,715 |
| Dec 1, 2025 | 36.97 | 36.97 | 35.00 | 35.59 | 35.59 | 1.40% | 21,412 |
| Nov 28, 2025 | 33.04 | 36.90 | 33.04 | 35.10 | 35.10 | -4.05% | 34,453 |
| Nov 27, 2025 | 37.40 | 37.40 | 35.41 | 36.58 | 36.58 | -1.14% | 34,134 |
| Nov 26, 2025 | 37.50 | 37.50 | 34.16 | 37.00 | 37.00 | -0.88% | 33,637 |
| Nov 25, 2025 | 37.00 | 37.93 | 36.36 | 37.33 | 37.33 | 1.06% | 189,758 |
| Nov 24, 2025 | 37.51 | 38.40 | 36.90 | 36.94 | 36.94 | -1.57% | 13,631 |
| Nov 21, 2025 | 38.84 | 39.00 | 37.00 | 37.53 | 37.53 | -0.95% | 58,213 |
| Nov 20, 2025 | 38.47 | 39.20 | 36.95 | 37.89 | 37.89 | 2.63% | 35,370 |
| Nov 19, 2025 | 39.94 | 39.94 | 36.65 | 36.92 | 36.92 | -4.65% | 45,069 |
| Nov 18, 2025 | 36.00 | 40.69 | 36.00 | 38.72 | 38.72 | 4.68% | 305,600 |
| Nov 17, 2025 | 34.00 | 37.41 | 32.64 | 36.99 | 36.99 | 8.76% | 552,340 |
| Nov 14, 2025 | 36.20 | 36.20 | 33.75 | 34.01 | 34.01 | 3.34% | 930,353 |
| Nov 13, 2025 | 32.91 | 32.91 | 32.50 | 32.91 | 32.91 | 9.99% | 220,743 |
| Nov 12, 2025 | 27.05 | 29.92 | 27.00 | 29.92 | 29.92 | 10.00% | 580,198 |
| Nov 11, 2025 | 28.50 | 28.75 | 26.70 | 27.20 | 27.20 | -2.09% | 26,816 |
| Nov 10, 2025 | 28.98 | 28.98 | 27.00 | 27.78 | 27.78 | -1.70% | 295,451 |
| Nov 7, 2025 | 29.50 | 29.50 | 28.00 | 28.26 | 28.26 | -3.65% | 162,812 |
| Nov 6, 2025 | 31.45 | 31.45 | 28.01 | 29.33 | 29.33 | 2.59% | 376,116 |
| Nov 5, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 10.00% | 103,777 |
| Nov 4, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 9.99% | 108,786 |
| Nov 3, 2025 | 22.50 | 23.63 | 21.25 | 23.63 | 23.63 | 10.01% | 119,848 |
| Oct 31, 2025 | 19.88 | 21.48 | 19.88 | 21.48 | 21.48 | 9.98% | 78,788 |
| Oct 30, 2025 | 19.50 | 19.88 | 19.50 | 19.53 | 19.53 | 3.01% | 1,642 |
| Oct 29, 2025 | 19.50 | 20.35 | 18.25 | 18.96 | 18.96 | -5.20% | 17,515 |
| Oct 28, 2025 | 19.98 | 20.74 | 19.98 | 20.00 | 20.00 | 0.65% | 60,811 |
| Oct 27, 2025 | 20.05 | 20.90 | 19.80 | 19.87 | 19.87 | -4.84% | 60,101 |
| Oct 24, 2025 | 21.59 | 21.59 | 20.61 | 20.88 | 20.88 | -3.87% | 19,027 |
| Oct 23, 2025 | 21.51 | 22.45 | 21.50 | 21.72 | 21.72 | -0.55% | 47,307 |
| Oct 22, 2025 | 21.99 | 22.00 | 21.20 | 21.84 | 21.84 | -0.68% | 72,806 |
| Oct 21, 2025 | 22.50 | 22.50 | 21.52 | 21.99 | 21.99 | -1.48% | 28,738 |
| Oct 20, 2025 | 22.00 | 22.75 | 21.00 | 22.32 | 22.32 | 2.34% | 67,602 |
| Oct 17, 2025 | 21.39 | 22.40 | 21.00 | 21.81 | 21.81 | 5.57% | 96,763 |