Sakrand Sugar Mills Limited (PSX:SKRS)
Pakistan
· Delayed Price · Currency is PKR 32.22
-0.07 (-0.22%)
At close: Apr 28, 2026
Sakrand Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.00 | 35.35 | 31.50 | 32.22 | 32.22 | -0.22% | 579,855 |
| Apr 27, 2026 | 30.90 | 33.47 | 29.54 | 32.29 | 32.29 | 6.11% | 919,521 |
| Apr 24, 2026 | 31.50 | 31.50 | 29.27 | 30.43 | 30.43 | -2.06% | 266,067 |
| Apr 23, 2026 | 31.70 | 33.00 | 29.55 | 31.07 | 31.07 | 1.54% | 1,621,680 |
| Apr 22, 2026 | 28.55 | 30.60 | 26.52 | 30.60 | 30.60 | 9.99% | 954,402 |
| Apr 21, 2026 | 25.20 | 28.30 | 25.20 | 27.82 | 27.82 | 7.95% | 508,127 |
| Apr 20, 2026 | 25.05 | 27.00 | 25.05 | 25.77 | 25.77 | -2.72% | 165,679 |
| Apr 17, 2026 | 26.97 | 28.97 | 26.05 | 26.49 | 26.49 | -2.54% | 402,417 |
| Apr 16, 2026 | 28.50 | 28.50 | 26.51 | 27.18 | 27.18 | -2.69% | 139,363 |
| Apr 15, 2026 | 28.95 | 29.48 | 26.99 | 27.93 | 27.93 | -1.97% | 691,804 |
| Apr 14, 2026 | 26.25 | 28.53 | 26.25 | 28.49 | 28.49 | 9.83% | 800,777 |
| Apr 13, 2026 | 26.65 | 28.00 | 25.02 | 25.94 | 25.94 | -3.32% | 19,089 |
| Apr 10, 2026 | 27.06 | 27.06 | 24.01 | 26.83 | 26.83 | 9.07% | 432,718 |
| Apr 9, 2026 | 23.72 | 25.00 | 21.76 | 24.60 | 24.60 | 4.19% | 132,022 |
| Apr 8, 2026 | 22.00 | 23.61 | 22.00 | 23.61 | 23.61 | 10.02% | 316,677 |
| Apr 7, 2026 | 20.25 | 21.79 | 19.39 | 21.46 | 21.46 | 8.33% | 235,468 |
| Apr 6, 2026 | 20.14 | 20.50 | 19.25 | 19.81 | 19.81 | -2.22% | 26,882 |
| Apr 3, 2026 | 20.50 | 20.50 | 20.50 | 20.26 | 20.26 | - | 100 |
| Apr 2, 2026 | 19.95 | 20.29 | 19.20 | 20.26 | 20.26 | -2.03% | 29,456 |
| Apr 1, 2026 | 20.30 | 20.75 | 20.00 | 20.68 | 20.68 | 4.02% | 31,903 |
| Mar 31, 2026 | 20.45 | 20.50 | 19.50 | 19.88 | 19.88 | -2.07% | 33,634 |
| Mar 30, 2026 | 20.99 | 21.69 | 19.35 | 20.30 | 20.30 | -3.01% | 30,961 |
| Mar 27, 2026 | 20.95 | 20.98 | 20.89 | 20.93 | 20.93 | -0.05% | 3,111 |
| Mar 26, 2026 | 20.07 | 21.59 | 20.07 | 20.94 | 20.94 | -3.10% | 12,037 |
| Mar 25, 2026 | 20.51 | 21.70 | 20.51 | 21.61 | 21.61 | 1.03% | 45,378 |
| Mar 24, 2026 | 20.79 | 22.49 | 20.10 | 21.39 | 21.39 | 3.38% | 91,825 |
| Mar 19, 2026 | 20.50 | 20.75 | 20.50 | 20.69 | 20.69 | -0.19% | 21,175 |
| Mar 18, 2026 | 20.45 | 21.00 | 20.01 | 20.73 | 20.73 | 4.91% | 55,044 |
| Mar 17, 2026 | 19.95 | 20.75 | 19.51 | 19.76 | 19.76 | -1.05% | 8,791 |
| Mar 16, 2026 | 20.00 | 20.00 | 19.75 | 19.97 | 19.97 | -4.54% | 12,631 |
| Mar 13, 2026 | 20.00 | 21.00 | 19.80 | 20.92 | 20.92 | 3.05% | 158,901 |
| Mar 12, 2026 | 20.39 | 20.39 | 19.51 | 20.30 | 20.30 | -1.88% | 55,012 |
| Mar 11, 2026 | 20.94 | 20.94 | 19.25 | 20.69 | 20.69 | -0.39% | 8,862 |
| Mar 10, 2026 | 21.49 | 21.49 | 18.65 | 20.77 | 20.77 | 4.27% | 32,909 |
| 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 |