Sui Southern Gas Company Limited (PSX:SSGC)
Pakistan
· Delayed Price · Currency is PKR 23.79
+2.16 (9.99%)
At close: Mar 5, 2026
Sui Southern Gas Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.65 | 23.79 | 21.65 | 23.79 | 23.79 | 9.99% | 3,610,052 |
| Mar 4, 2026 | 20.40 | 21.95 | 19.90 | 21.63 | 21.63 | 6.29% | 2,853,758 |
| Mar 3, 2026 | 21.80 | 21.80 | 19.90 | 20.35 | 20.35 | -7.96% | 6,551,438 |
| Mar 2, 2026 | 22.11 | 22.44 | 22.11 | 22.11 | 22.11 | -10.01% | 2,782,192 |
| Feb 27, 2026 | 25.30 | 25.49 | 24.11 | 24.57 | 24.57 | -5.75% | 6,856,496 |
| Feb 26, 2026 | 26.26 | 26.75 | 24.85 | 26.07 | 26.07 | -0.72% | 8,503,359 |
| Feb 25, 2026 | 28.00 | 28.00 | 26.00 | 26.26 | 26.26 | -5.03% | 3,733,795 |
| Feb 24, 2026 | 27.90 | 28.66 | 27.35 | 27.65 | 27.65 | -3.52% | 3,099,379 |
| Feb 23, 2026 | 30.79 | 30.79 | 27.75 | 28.66 | 28.66 | -6.40% | 2,304,392 |
| Feb 20, 2026 | 30.50 | 31.15 | 28.60 | 30.62 | 30.62 | 0.53% | 1,788,249 |
| Feb 19, 2026 | 32.50 | 32.69 | 30.30 | 30.46 | 30.46 | -4.75% | 4,179,247 |
| Feb 18, 2026 | 29.20 | 31.98 | 29.15 | 31.98 | 31.98 | 10.01% | 9,669,225 |
| Feb 17, 2026 | 29.99 | 31.29 | 28.60 | 29.07 | 29.07 | -5.03% | 4,405,457 |
| Feb 16, 2026 | 32.50 | 33.10 | 29.90 | 30.61 | 30.61 | -6.08% | 2,450,067 |
| Feb 13, 2026 | 32.54 | 33.10 | 32.41 | 32.59 | 32.59 | 0.15% | 5,201,889 |
| Feb 12, 2026 | 33.15 | 33.24 | 32.04 | 32.54 | 32.54 | -1.39% | 4,579,688 |
| Feb 11, 2026 | 33.40 | 33.60 | 32.90 | 33.00 | 33.00 | -1.05% | 1,369,877 |
| Feb 10, 2026 | 33.51 | 33.83 | 33.20 | 33.35 | 33.35 | -0.30% | 2,147,872 |
| Feb 9, 2026 | 33.62 | 33.97 | 33.06 | 33.45 | 33.45 | -0.42% | 1,341,957 |
| Feb 6, 2026 | 33.83 | 34.14 | 33.42 | 33.59 | 33.59 | -0.68% | 2,239,246 |
| Feb 4, 2026 | 33.99 | 34.05 | 33.71 | 33.82 | 33.82 | 0.06% | 1,385,798 |
| Feb 3, 2026 | 34.00 | 34.25 | 33.51 | 33.80 | 33.80 | -0.03% | 2,895,557 |
| Feb 2, 2026 | 34.00 | 34.65 | 32.01 | 33.81 | 33.81 | -0.70% | 4,537,436 |
| Jan 30, 2026 | 34.43 | 35.40 | 33.90 | 34.05 | 34.05 | -1.10% | 7,098,224 |
| Jan 29, 2026 | 34.88 | 35.99 | 34.27 | 34.43 | 34.43 | -0.81% | 22,550,130 |
| Jan 28, 2026 | 33.70 | 35.50 | 33.63 | 34.71 | 34.71 | 2.60% | 9,853,605 |
| Jan 27, 2026 | 33.72 | 33.97 | 33.63 | 33.83 | 33.83 | 0.36% | 1,742,301 |
| Jan 26, 2026 | 34.20 | 34.20 | 33.66 | 33.71 | 33.71 | -1.20% | 1,830,572 |
| Jan 23, 2026 | 34.35 | 34.37 | 33.91 | 34.12 | 34.12 | -0.32% | 2,353,774 |
| Jan 22, 2026 | 34.65 | 34.65 | 34.00 | 34.23 | 34.23 | -1.01% | 2,274,168 |
| Jan 21, 2026 | 35.14 | 35.16 | 34.50 | 34.58 | 34.58 | -0.89% | 3,382,182 |
| Jan 20, 2026 | 35.20 | 35.25 | 34.82 | 34.89 | 34.89 | -0.65% | 2,738,600 |
| Jan 19, 2026 | 35.06 | 35.32 | 34.91 | 35.12 | 35.12 | 0.17% | 2,740,130 |
| Jan 16, 2026 | 35.09 | 35.48 | 35.00 | 35.06 | 35.06 | 0.23% | 3,396,089 |
| Jan 15, 2026 | 35.01 | 35.56 | 34.80 | 34.98 | 34.98 | -0.60% | 3,549,713 |
| Jan 14, 2026 | 35.25 | 36.40 | 35.00 | 35.19 | 35.19 | -0.28% | 7,831,993 |
| Jan 13, 2026 | 35.40 | 35.50 | 34.80 | 35.29 | 35.29 | -0.28% | 6,547,517 |
| Jan 12, 2026 | 35.80 | 36.10 | 35.28 | 35.39 | 35.39 | -1.31% | 2,911,312 |
| Jan 9, 2026 | 36.20 | 36.37 | 35.75 | 35.86 | 35.86 | -0.66% | 2,483,820 |
| Jan 8, 2026 | 36.05 | 36.80 | 35.84 | 36.10 | 36.10 | 0.28% | 7,816,452 |
| Jan 7, 2026 | 36.16 | 36.50 | 35.60 | 36.00 | 36.00 | -0.39% | 6,486,913 |
| Jan 6, 2026 | 36.70 | 36.70 | 36.08 | 36.14 | 36.14 | -1.31% | 4,433,538 |
| Jan 5, 2026 | 36.22 | 37.01 | 36.02 | 36.62 | 36.62 | 1.05% | 5,864,000 |
| Jan 2, 2026 | 36.20 | 36.88 | 36.16 | 36.24 | 36.24 | 0.11% | 3,779,320 |
| Jan 1, 2026 | 36.00 | 36.90 | 35.90 | 36.20 | 36.20 | 0.78% | 7,646,110 |
| Dec 31, 2025 | 36.80 | 37.15 | 35.80 | 35.92 | 35.92 | -2.29% | 9,271,905 |
| Dec 30, 2025 | 34.26 | 37.23 | 34.10 | 36.76 | 36.76 | 7.74% | 15,101,840 |
| Dec 29, 2025 | 34.65 | 34.70 | 34.00 | 34.12 | 34.12 | 0.29% | 6,044,712 |
| Dec 26, 2025 | 34.56 | 34.75 | 33.80 | 34.02 | 34.02 | -1.56% | 4,335,075 |
| Dec 24, 2025 | 33.90 | 34.80 | 32.97 | 34.56 | 34.56 | 2.89% | 7,384,978 |
| Dec 23, 2025 | 34.61 | 34.85 | 33.31 | 33.59 | 33.59 | -2.95% | 5,968,443 |
| Dec 22, 2025 | 34.10 | 34.90 | 33.65 | 34.61 | 34.61 | -5.33% | 7,749,281 |
| Dec 19, 2025 | 37.20 | 37.39 | 36.40 | 36.56 | 36.56 | -1.48% | 5,432,904 |
| Dec 18, 2025 | 37.49 | 37.70 | 36.90 | 37.11 | 37.11 | -0.11% | 6,134,722 |
| Dec 17, 2025 | 39.35 | 39.50 | 35.91 | 37.15 | 37.15 | -5.37% | 30,790,990 |
| Dec 16, 2025 | 40.00 | 40.40 | 39.05 | 39.26 | 39.26 | -1.51% | 12,866,590 |
| Dec 15, 2025 | 42.49 | 42.49 | 39.15 | 39.86 | 39.86 | -3.70% | 22,533,930 |
| Dec 12, 2025 | 42.75 | 42.80 | 41.02 | 41.39 | 41.39 | -2.50% | 31,164,240 |
| Dec 11, 2025 | 39.45 | 43.39 | 39.40 | 42.45 | 42.45 | 7.50% | 28,828,060 |
| Dec 10, 2025 | 40.00 | 40.10 | 39.40 | 39.49 | 39.49 | -0.88% | 3,291,477 |
| Dec 9, 2025 | 40.36 | 40.60 | 39.65 | 39.84 | 39.84 | -0.65% | 4,589,501 |
| Dec 8, 2025 | 40.00 | 40.40 | 39.40 | 40.10 | 40.10 | 0.43% | 6,452,100 |
| 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 |