Sui Southern Gas Company Limited (PSX:SSGC)
Pakistan
· Delayed Price · Currency is PKR 39.93
-1.21 (-2.94%)
At close: Dec 5, 2025
Sui Southern Gas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.66 | 41.85 | 39.60 | 39.93 | 39.93 | -2.94% | 7,826,414 |
| Dec 4, 2025 | 41.16 | 41.65 | 40.70 | 41.14 | 41.14 | -0.05% | 5,561,800 |
| Dec 3, 2025 | 40.20 | 42.38 | 39.75 | 41.16 | 41.16 | 3.13% | 23,082,150 |
| Dec 2, 2025 | 40.70 | 40.89 | 39.63 | 39.91 | 39.91 | -1.33% | 6,801,071 |
| Dec 1, 2025 | 40.09 | 41.75 | 39.10 | 40.45 | 40.45 | 2.48% | 21,149,840 |
| Nov 28, 2025 | 36.70 | 39.47 | 36.70 | 39.47 | 39.47 | 10.01% | 39,182,070 |
| Nov 27, 2025 | 32.62 | 35.88 | 32.60 | 35.88 | 35.88 | 9.99% | 9,375,801 |
| Nov 26, 2025 | 32.85 | 32.96 | 32.35 | 32.62 | 32.62 | -0.49% | 2,424,668 |
| Nov 25, 2025 | 32.95 | 33.19 | 32.56 | 32.78 | 32.78 | 0.58% | 1,575,028 |
| Nov 24, 2025 | 33.40 | 33.50 | 32.50 | 32.59 | 32.59 | -2.43% | 2,213,772 |
| Nov 21, 2025 | 33.53 | 33.98 | 33.12 | 33.40 | 33.40 | -0.33% | 1,437,793 |
| Nov 20, 2025 | 33.33 | 33.66 | 33.30 | 33.51 | 33.51 | 0.60% | 809,784 |
| Nov 19, 2025 | 34.40 | 34.47 | 30.63 | 33.31 | 33.31 | -2.12% | 3,110,206 |
| Nov 18, 2025 | 34.40 | 34.78 | 33.90 | 34.03 | 34.03 | -1.33% | 2,963,047 |
| Nov 17, 2025 | 33.49 | 35.30 | 33.11 | 34.49 | 33.99 | 4.45% | 14,232,400 |
| Nov 14, 2025 | 32.48 | 33.39 | 32.25 | 33.02 | 32.55 | 2.04% | 5,676,889 |
| Nov 13, 2025 | 32.62 | 32.95 | 31.92 | 32.36 | 31.90 | -0.43% | 3,243,737 |
| Nov 12, 2025 | 33.23 | 33.75 | 32.35 | 32.50 | 32.03 | -2.20% | 4,054,898 |
| Nov 11, 2025 | 34.45 | 34.60 | 33.01 | 33.23 | 32.75 | -3.54% | 3,454,061 |
| Nov 10, 2025 | 34.20 | 34.55 | 33.86 | 34.45 | 33.96 | 1.12% | 3,105,374 |
| Nov 7, 2025 | 34.01 | 34.75 | 33.93 | 34.07 | 33.58 | -0.50% | 6,337,981 |
| Nov 6, 2025 | 34.01 | 34.60 | 33.86 | 34.24 | 33.75 | -1.21% | 5,034,543 |
| Nov 5, 2025 | 33.60 | 36.11 | 33.45 | 34.66 | 34.16 | 1.94% | 23,508,400 |
| Nov 4, 2025 | 35.57 | 35.57 | 33.75 | 34.00 | 33.51 | -4.41% | 11,284,860 |
| Nov 3, 2025 | 36.00 | 36.00 | 34.90 | 35.57 | 35.06 | -0.14% | 6,041,708 |
| Oct 31, 2025 | 36.89 | 36.89 | 35.07 | 35.62 | 35.11 | 1.86% | 5,954,693 |
| Oct 30, 2025 | 37.55 | 37.80 | 34.25 | 34.97 | 34.47 | -6.60% | 8,960,557 |
| Oct 29, 2025 | 38.22 | 38.56 | 37.20 | 37.44 | 36.90 | -1.99% | 3,489,537 |
| Oct 28, 2025 | 38.80 | 39.75 | 37.90 | 38.20 | 37.65 | -1.82% | 5,072,666 |
| Oct 27, 2025 | 39.85 | 39.85 | 38.30 | 38.91 | 38.35 | -2.29% | 3,209,782 |
| Oct 24, 2025 | 40.34 | 40.49 | 39.62 | 39.82 | 39.25 | -0.77% | 2,340,578 |
| Oct 23, 2025 | 41.45 | 41.75 | 40.00 | 40.13 | 39.55 | -1.79% | 5,289,179 |
| Oct 22, 2025 | 40.15 | 41.49 | 39.95 | 40.86 | 40.27 | 1.77% | 7,701,374 |
| Oct 21, 2025 | 40.65 | 40.79 | 40.09 | 40.15 | 39.57 | -0.84% | 2,761,088 |
| Oct 20, 2025 | 40.50 | 40.55 | 39.91 | 40.49 | 39.91 | 0.72% | 2,434,641 |
| Oct 17, 2025 | 40.50 | 40.70 | 39.86 | 40.20 | 39.62 | -0.07% | 1,413,169 |
| Oct 16, 2025 | 41.25 | 41.50 | 40.00 | 40.23 | 39.65 | -1.88% | 3,245,716 |
| Oct 15, 2025 | 41.00 | 42.30 | 40.60 | 41.00 | 40.41 | 0.89% | 9,916,117 |
| Oct 14, 2025 | 39.51 | 41.30 | 39.51 | 40.64 | 40.06 | 5.28% | 8,141,680 |
| Oct 13, 2025 | 39.99 | 40.37 | 38.45 | 38.60 | 38.05 | -5.35% | 7,192,764 |
| Oct 10, 2025 | 40.95 | 41.25 | 40.26 | 40.78 | 40.19 | -0.42% | 4,095,240 |
| Oct 9, 2025 | 41.80 | 42.30 | 40.80 | 40.95 | 40.36 | -1.89% | 5,323,062 |
| Oct 8, 2025 | 42.90 | 42.90 | 41.51 | 41.74 | 41.14 | -2.02% | 3,221,858 |
| Oct 7, 2025 | 42.99 | 43.64 | 42.51 | 42.60 | 41.99 | -0.44% | 8,467,126 |
| Oct 6, 2025 | 42.30 | 43.15 | 40.80 | 42.79 | 42.18 | 0.26% | 9,261,920 |
| Oct 3, 2025 | 42.80 | 43.45 | 42.60 | 42.68 | 42.07 | 0.19% | 4,557,013 |
| Oct 2, 2025 | 42.40 | 42.90 | 42.40 | 42.60 | 41.99 | 0.35% | 4,060,436 |
| Oct 1, 2025 | 43.20 | 43.20 | 42.35 | 42.45 | 41.84 | -1.28% | 4,002,892 |
| Sep 30, 2025 | 43.49 | 43.84 | 42.92 | 43.00 | 42.38 | -1.13% | 6,740,529 |
| Sep 29, 2025 | 43.40 | 43.90 | 43.10 | 43.49 | 42.87 | 0.37% | 9,178,419 |
| Sep 26, 2025 | 44.25 | 44.29 | 43.12 | 43.33 | 42.71 | -1.75% | 7,074,465 |
| Sep 25, 2025 | 44.50 | 44.50 | 44.00 | 44.10 | 43.47 | -0.36% | 5,186,250 |
| Sep 24, 2025 | 44.50 | 44.75 | 44.00 | 44.26 | 43.62 | 0.43% | 6,681,891 |
| Sep 23, 2025 | 44.19 | 44.98 | 43.84 | 44.07 | 43.44 | 0.30% | 13,508,610 |
| Sep 22, 2025 | 44.30 | 44.49 | 43.50 | 43.94 | 43.31 | -0.86% | 7,066,363 |
| Sep 19, 2025 | 44.60 | 45.07 | 44.20 | 44.32 | 43.68 | -0.14% | 9,305,648 |
| Sep 18, 2025 | 44.38 | 44.65 | 43.92 | 44.38 | 43.74 | - | 8,700,288 |
| Sep 17, 2025 | 44.78 | 44.83 | 44.25 | 44.38 | 43.74 | 0.07% | 3,546,378 |
| Sep 16, 2025 | 44.50 | 45.15 | 44.00 | 44.35 | 43.71 | 0.23% | 6,040,904 |
| Sep 15, 2025 | 44.40 | 45.35 | 43.95 | 44.25 | 43.61 | -1.03% | 10,535,550 |
| Sep 12, 2025 | 45.98 | 46.00 | 44.50 | 44.71 | 44.07 | -2.14% | 17,283,835 |
| Sep 11, 2025 | 45.90 | 46.23 | 44.75 | 45.69 | 45.03 | 2.74% | 33,995,480 |
| Sep 10, 2025 | 42.10 | 45.50 | 42.10 | 44.47 | 43.83 | 5.25% | 56,459,750 |
| Sep 9, 2025 | 42.98 | 43.39 | 42.13 | 42.25 | 41.64 | -0.73% | 13,334,510 |
| Sep 8, 2025 | 41.20 | 42.84 | 41.00 | 42.56 | 41.95 | 4.34% | 29,973,890 |
| Sep 5, 2025 | 40.99 | 41.25 | 40.51 | 40.79 | 40.20 | -0.20% | 8,611,313 |
| Sep 4, 2025 | 41.58 | 41.99 | 40.57 | 40.87 | 40.28 | -1.23% | 16,577,990 |
| Sep 3, 2025 | 41.49 | 41.95 | 41.20 | 41.38 | 40.79 | 0.36% | 10,827,480 |
| Sep 2, 2025 | 41.25 | 41.59 | 40.82 | 41.23 | 40.64 | 1.10% | 9,076,026 |
| Sep 1, 2025 | 40.21 | 41.28 | 40.06 | 40.78 | 40.19 | 1.90% | 12,236,730 |
| Aug 29, 2025 | 40.10 | 40.55 | 39.80 | 40.02 | 39.45 | -0.32% | 7,588,470 |
| Aug 28, 2025 | 41.99 | 42.29 | 40.02 | 40.15 | 39.57 | -4.52% | 34,631,010 |
| Aug 27, 2025 | 43.01 | 43.67 | 41.90 | 42.05 | 41.45 | -2.57% | 13,335,370 |
| Aug 26, 2025 | 42.85 | 43.35 | 42.11 | 43.16 | 42.54 | 2.11% | 16,376,350 |
| Aug 25, 2025 | 40.84 | 43.50 | 40.31 | 42.27 | 41.66 | 4.22% | 27,053,420 |
| Aug 22, 2025 | 41.45 | 41.45 | 40.50 | 40.56 | 39.98 | -0.83% | 3,503,558 |
| Aug 21, 2025 | 41.50 | 41.65 | 40.33 | 40.90 | 40.31 | -1.30% | 4,718,974 |
| Aug 20, 2025 | 41.60 | 41.99 | 41.25 | 41.44 | 40.84 | -0.31% | 3,191,492 |
| Aug 19, 2025 | 41.50 | 42.14 | 41.31 | 41.57 | 40.97 | 0.17% | 5,627,718 |
| Aug 18, 2025 | 41.85 | 42.00 | 41.34 | 41.50 | 40.90 | -0.65% | 3,707,832 |
| Aug 15, 2025 | 42.00 | 42.48 | 41.64 | 41.77 | 41.17 | -0.36% | 3,104,298 |
| Aug 13, 2025 | 41.49 | 42.48 | 41.09 | 41.92 | 41.32 | 1.65% | 7,345,521 |
| Aug 12, 2025 | 42.00 | 42.15 | 41.15 | 41.24 | 40.65 | -1.48% | 6,235,892 |
| Aug 11, 2025 | 41.15 | 42.65 | 41.15 | 41.86 | 41.26 | -0.95% | 8,271,143 |
| Aug 8, 2025 | 43.30 | 43.50 | 42.00 | 42.26 | 41.65 | -1.81% | 9,819,857 |
| Aug 7, 2025 | 43.71 | 43.75 | 42.90 | 43.04 | 42.42 | -1.01% | 11,923,200 |
| Aug 6, 2025 | 43.16 | 43.68 | 42.95 | 43.48 | 42.86 | 0.74% | 7,686,103 |
| Aug 5, 2025 | 43.30 | 43.74 | 43.05 | 43.16 | 42.54 | -0.32% | 8,503,115 |
| Aug 4, 2025 | 45.61 | 45.95 | 43.20 | 43.30 | 42.68 | -5.06% | 26,835,900 |
| Aug 1, 2025 | 44.28 | 45.90 | 43.53 | 45.61 | 44.95 | 3.12% | 28,610,290 |
| Jul 31, 2025 | 43.40 | 44.70 | 43.40 | 44.23 | 43.59 | 2.69% | 11,005,670 |
| Jul 30, 2025 | 43.49 | 43.75 | 42.61 | 43.07 | 42.45 | -0.97% | 3,139,609 |
| Jul 29, 2025 | 44.11 | 44.32 | 43.32 | 43.49 | 42.87 | -1.32% | 4,329,401 |
| Jul 28, 2025 | 43.97 | 44.44 | 43.81 | 44.07 | 43.44 | 0.85% | 3,457,881 |
| Jul 25, 2025 | 44.40 | 44.55 | 43.30 | 43.70 | 43.07 | -1.62% | 7,299,208 |
| Jul 24, 2025 | 45.00 | 45.00 | 44.30 | 44.42 | 43.78 | -0.89% | 3,786,071 |
| Jul 23, 2025 | 44.82 | 45.60 | 44.51 | 44.82 | 44.18 | 0.09% | 11,516,840 |
| Jul 22, 2025 | 44.02 | 45.49 | 43.90 | 44.78 | 44.14 | 1.68% | 12,356,550 |
| Jul 21, 2025 | 44.00 | 44.30 | 43.10 | 44.04 | 43.41 | -0.05% | 4,880,311 |
| Jul 18, 2025 | 45.60 | 45.60 | 43.85 | 44.06 | 43.43 | -2.63% | 8,884,994 |