Sui Northern Gas Pipelines Limited (PSX:SNGP)
Pakistan
· Delayed Price · Currency is PKR 99.08
-1.84 (-1.82%)
At close: Apr 28, 2026
PSX:SNGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.32 | 101.85 | 98.01 | 99.08 | 99.08 | -1.82% | 2,229,481 |
| Apr 27, 2026 | 101.10 | 102.80 | 99.52 | 100.92 | 100.92 | -0.44% | 1,687,005 |
| Apr 24, 2026 | 100.00 | 102.20 | 98.26 | 101.37 | 101.37 | 0.76% | 4,554,755 |
| Apr 23, 2026 | 103.06 | 103.95 | 100.00 | 100.61 | 100.61 | -3.42% | 1,471,434 |
| Apr 22, 2026 | 105.55 | 106.00 | 103.76 | 104.17 | 104.17 | -1.31% | 1,101,487 |
| Apr 21, 2026 | 106.50 | 107.46 | 104.12 | 105.55 | 105.55 | 0.30% | 3,352,220 |
| Apr 20, 2026 | 105.02 | 108.00 | 102.12 | 105.23 | 105.23 | -1.89% | 3,489,474 |
| Apr 17, 2026 | 105.79 | 108.00 | 104.81 | 107.26 | 107.26 | 2.36% | 4,271,575 |
| Apr 16, 2026 | 106.85 | 106.85 | 103.80 | 104.79 | 104.79 | -0.25% | 2,970,332 |
| Apr 15, 2026 | 103.05 | 108.74 | 103.05 | 105.05 | 105.05 | 3.30% | 9,714,811 |
| Apr 14, 2026 | 100.03 | 102.00 | 100.00 | 101.69 | 101.69 | 2.69% | 2,961,835 |
| Apr 13, 2026 | 95.25 | 99.85 | 95.25 | 99.03 | 99.03 | -2.95% | 5,942,879 |
| Apr 10, 2026 | 97.51 | 103.90 | 97.51 | 102.04 | 102.04 | 4.09% | 8,009,165 |
| Apr 9, 2026 | 96.90 | 99.98 | 94.50 | 98.03 | 98.03 | 0.68% | 5,065,172 |
| Apr 8, 2026 | 97.00 | 97.37 | 94.00 | 97.37 | 97.37 | 10.00% | 4,287,370 |
| Apr 7, 2026 | 88.15 | 89.34 | 87.19 | 88.52 | 88.52 | -0.16% | 2,908,583 |
| Apr 6, 2026 | 88.93 | 89.40 | 86.53 | 88.66 | 88.66 | 0.56% | 2,554,126 |
| Apr 3, 2026 | 86.89 | 90.01 | 86.36 | 88.17 | 88.17 | -0.66% | 1,988,416 |
| Apr 2, 2026 | 89.48 | 89.95 | 86.00 | 88.76 | 88.76 | -3.30% | 1,197,036 |
| Apr 1, 2026 | 90.00 | 94.50 | 90.00 | 91.79 | 91.79 | 3.59% | 7,406,565 |
| Mar 31, 2026 | 89.25 | 91.47 | 88.20 | 88.61 | 88.61 | -0.71% | 2,051,780 |
| Mar 30, 2026 | 90.00 | 91.20 | 83.20 | 89.24 | 89.24 | -0.91% | 8,979,922 |
| Mar 27, 2026 | 91.45 | 92.19 | 88.52 | 90.06 | 90.06 | -0.32% | 4,931,379 |
| Mar 26, 2026 | 93.90 | 93.90 | 89.00 | 90.35 | 90.35 | -4.09% | 1,681,996 |
| Mar 25, 2026 | 91.10 | 94.70 | 91.10 | 94.20 | 94.20 | 3.86% | 2,665,242 |
| Mar 24, 2026 | 95.17 | 95.49 | 89.60 | 90.70 | 90.70 | -1.84% | 1,849,050 |
| Mar 19, 2026 | 91.50 | 93.50 | 90.02 | 92.40 | 92.40 | -0.30% | 1,464,739 |
| Mar 18, 2026 | 92.00 | 94.44 | 91.01 | 92.68 | 92.68 | 1.48% | 1,766,052 |
| Mar 17, 2026 | 90.00 | 91.84 | 89.40 | 91.33 | 91.33 | 2.28% | 1,754,657 |
| Mar 16, 2026 | 92.30 | 92.80 | 88.00 | 89.29 | 89.29 | -3.32% | 1,083,830 |
| Mar 13, 2026 | 92.00 | 93.50 | 90.50 | 92.36 | 92.36 | -0.48% | 718,695 |
| Mar 12, 2026 | 93.29 | 96.00 | 90.50 | 92.81 | 92.81 | -0.51% | 1,186,907 |
| Mar 11, 2026 | 94.11 | 98.49 | 92.50 | 93.29 | 93.29 | -2.88% | 1,794,615 |
| Mar 10, 2026 | 97.99 | 99.46 | 95.26 | 96.06 | 96.06 | 6.24% | 2,517,554 |
| Mar 9, 2026 | 86.30 | 94.50 | 86.30 | 90.42 | 90.42 | -5.70% | 9,164,102 |
| Mar 6, 2026 | 99.70 | 99.71 | 95.21 | 95.89 | 95.89 | -3.85% | 1,817,375 |
| Mar 5, 2026 | 92.50 | 100.90 | 92.50 | 99.73 | 99.73 | 8.01% | 3,781,069 |
| Mar 4, 2026 | 90.16 | 93.00 | 89.03 | 92.33 | 92.33 | 2.42% | 3,958,793 |
| Mar 3, 2026 | 90.00 | 92.40 | 85.59 | 90.15 | 90.15 | 1.12% | 3,151,664 |
| Mar 2, 2026 | 89.15 | 93.50 | 89.15 | 89.15 | 89.15 | -9.99% | 4,817,606 |
| Feb 27, 2026 | 97.00 | 101.48 | 93.53 | 99.05 | 99.05 | -0.10% | 1,675,040 |
| Feb 26, 2026 | 92.40 | 100.47 | 90.10 | 99.15 | 99.15 | 8.36% | 3,440,659 |
| Feb 25, 2026 | 95.10 | 96.99 | 90.76 | 91.50 | 91.50 | -3.26% | 1,521,243 |
| Feb 24, 2026 | 96.00 | 97.88 | 90.01 | 94.58 | 94.58 | -1.24% | 3,573,498 |
| Feb 23, 2026 | 102.00 | 103.50 | 94.50 | 95.77 | 95.77 | -6.19% | 1,879,857 |
| Feb 20, 2026 | 101.89 | 103.49 | 97.00 | 102.09 | 102.09 | 1.83% | 1,749,390 |
| Feb 19, 2026 | 106.90 | 107.25 | 98.98 | 100.26 | 100.26 | -5.81% | 2,444,314 |
| Feb 18, 2026 | 100.98 | 107.00 | 100.98 | 106.45 | 106.45 | 6.48% | 11,385,620 |
| Feb 17, 2026 | 98.00 | 101.79 | 94.60 | 99.97 | 99.97 | 1.82% | 14,015,250 |
| Feb 16, 2026 | 106.11 | 106.50 | 97.32 | 98.18 | 98.18 | -8.56% | 4,348,344 |
| Feb 13, 2026 | 110.05 | 110.50 | 106.90 | 107.37 | 107.37 | -2.42% | 2,867,532 |
| Feb 12, 2026 | 112.01 | 112.40 | 106.07 | 110.03 | 110.03 | -1.74% | 1,039,079 |
| Feb 11, 2026 | 112.24 | 112.79 | 111.51 | 111.98 | 111.98 | -0.23% | 355,516 |
| Feb 10, 2026 | 113.87 | 113.87 | 111.60 | 112.24 | 112.24 | 0.09% | 710,395 |
| Feb 9, 2026 | 111.52 | 113.64 | 110.38 | 112.14 | 112.14 | 0.85% | 1,427,089 |
| Feb 6, 2026 | 112.98 | 112.98 | 110.50 | 111.19 | 111.19 | -0.76% | 1,407,053 |
| Feb 4, 2026 | 112.62 | 113.24 | 111.50 | 112.04 | 112.04 | -0.36% | 2,556,756 |
| Feb 3, 2026 | 114.88 | 115.74 | 111.02 | 112.44 | 112.44 | -1.70% | 3,541,415 |
| Feb 2, 2026 | 115.75 | 116.29 | 113.71 | 114.38 | 114.38 | -1.18% | 1,083,835 |
| Jan 30, 2026 | 114.11 | 116.30 | 113.50 | 115.75 | 115.75 | 1.45% | 1,823,510 |
| Jan 29, 2026 | 116.47 | 116.47 | 112.70 | 114.10 | 114.10 | -1.51% | 1,642,876 |
| Jan 28, 2026 | 116.00 | 116.98 | 114.77 | 115.85 | 115.85 | 0.28% | 1,673,612 |
| Jan 27, 2026 | 117.00 | 117.48 | 115.18 | 115.53 | 115.53 | -0.99% | 1,835,705 |
| Jan 26, 2026 | 118.50 | 118.99 | 116.25 | 116.68 | 116.68 | -1.16% | 1,272,461 |
| Jan 23, 2026 | 119.70 | 119.95 | 117.90 | 118.05 | 118.05 | -0.91% | 817,345 |
| Jan 22, 2026 | 119.20 | 121.00 | 118.95 | 119.14 | 119.14 | -0.18% | 1,017,400 |
| Jan 21, 2026 | 120.00 | 121.61 | 118.58 | 119.36 | 119.36 | -0.53% | 1,937,354 |
| Jan 20, 2026 | 120.00 | 121.10 | 119.40 | 119.99 | 119.99 | 0.24% | 1,295,921 |
| Jan 19, 2026 | 119.99 | 121.30 | 119.00 | 119.70 | 119.70 | -0.03% | 1,679,142 |
| Jan 16, 2026 | 117.99 | 120.75 | 117.90 | 119.73 | 119.73 | 1.95% | 2,980,801 |
| Jan 15, 2026 | 117.60 | 119.44 | 115.75 | 117.44 | 117.44 | 0.03% | 2,468,687 |
| Jan 14, 2026 | 120.50 | 121.55 | 117.00 | 117.41 | 117.41 | -2.72% | 1,896,016 |
| Jan 13, 2026 | 118.87 | 121.25 | 118.10 | 120.69 | 120.69 | 1.53% | 1,590,752 |
| Jan 12, 2026 | 122.40 | 122.50 | 118.50 | 118.87 | 118.87 | -2.21% | 2,859,366 |
| Jan 9, 2026 | 123.49 | 124.46 | 120.01 | 121.56 | 121.56 | -1.91% | 3,181,114 |
| Jan 8, 2026 | 124.00 | 128.00 | 123.11 | 123.93 | 123.93 | 0.13% | 7,725,861 |
| Jan 7, 2026 | 122.20 | 124.50 | 122.20 | 123.77 | 123.77 | 0.80% | 3,918,530 |
| Jan 6, 2026 | 122.94 | 124.50 | 121.05 | 122.79 | 122.79 | 0.33% | 6,293,347 |
| Jan 5, 2026 | 119.53 | 123.45 | 119.53 | 122.39 | 122.39 | 2.52% | 5,927,162 |
| Jan 2, 2026 | 119.81 | 122.23 | 118.90 | 119.38 | 119.38 | -0.33% | 4,208,225 |
| Jan 1, 2026 | 119.90 | 121.30 | 119.50 | 119.77 | 119.77 | 0.21% | 1,981,922 |
| Dec 31, 2025 | 120.00 | 121.50 | 119.00 | 119.52 | 119.52 | -0.28% | 3,698,056 |
| Dec 30, 2025 | 117.51 | 120.20 | 117.51 | 119.85 | 119.85 | 1.85% | 2,993,222 |
| Dec 29, 2025 | 118.15 | 118.99 | 117.25 | 117.67 | 117.67 | 0.06% | 1,926,986 |
| Dec 26, 2025 | 117.89 | 118.00 | 116.06 | 117.60 | 117.60 | 1.20% | 1,915,243 |
| Dec 24, 2025 | 116.71 | 116.98 | 116.00 | 116.21 | 116.21 | -0.15% | 783,490 |
| Dec 23, 2025 | 117.40 | 117.85 | 116.00 | 116.38 | 116.38 | -0.60% | 656,043 |
| Dec 22, 2025 | 118.51 | 118.84 | 116.95 | 117.08 | 117.08 | -1.22% | 1,185,075 |
| Dec 19, 2025 | 119.03 | 120.35 | 118.30 | 118.53 | 118.53 | -0.38% | 1,382,328 |
| Dec 18, 2025 | 120.49 | 120.66 | 118.40 | 118.98 | 118.98 | -1.01% | 1,861,507 |
| Dec 17, 2025 | 121.75 | 122.20 | 118.90 | 120.20 | 120.20 | -1.05% | 2,595,307 |
| Dec 16, 2025 | 124.00 | 125.17 | 120.79 | 121.47 | 121.47 | -1.95% | 3,601,617 |
| Dec 15, 2025 | 122.05 | 124.95 | 121.05 | 123.88 | 123.88 | 3.16% | 5,754,826 |
| Dec 12, 2025 | 118.74 | 120.98 | 117.30 | 120.09 | 120.09 | 1.73% | 4,871,096 |
| Dec 11, 2025 | 117.95 | 119.50 | 116.30 | 118.05 | 118.05 | 0.55% | 4,013,528 |
| Dec 10, 2025 | 118.50 | 118.79 | 116.70 | 117.40 | 117.40 | -0.23% | 2,518,824 |
| Dec 9, 2025 | 117.99 | 118.20 | 116.44 | 117.67 | 117.67 | 0.87% | 2,695,679 |
| Dec 8, 2025 | 117.00 | 117.32 | 116.30 | 116.66 | 116.66 | 0.15% | 1,354,571 |
| Dec 5, 2025 | 118.00 | 118.80 | 116.30 | 116.48 | 116.48 | -0.30% | 1,358,782 |
| Dec 4, 2025 | 116.75 | 117.40 | 116.00 | 116.83 | 116.83 | 0.04% | 1,726,613 |