Sakrand Sugar Mills Limited (PSX:SKRS)
Pakistan
· Delayed Price · Currency is PKR 31.80
-1.00 (-3.05%)
At close: Dec 4, 2025
Sakrand Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 20.42 | 21.50 | 20.30 | 20.66 | 20.66 | 1.97% | 36,021 |
| Oct 15, 2025 | 20.34 | 20.79 | 20.25 | 20.26 | 20.26 | -0.39% | 26,354 |
| Oct 14, 2025 | 20.48 | 20.60 | 19.40 | 20.34 | 20.34 | 5.66% | 119,870 |
| Oct 13, 2025 | 20.01 | 20.10 | 19.09 | 19.25 | 19.25 | -5.22% | 106,493 |
| Oct 10, 2025 | 20.25 | 21.00 | 20.20 | 20.31 | 20.31 | -3.10% | 50,712 |
| Oct 9, 2025 | 21.25 | 21.97 | 20.10 | 20.96 | 20.96 | -3.23% | 126,978 |
| Oct 8, 2025 | 22.35 | 22.35 | 21.54 | 21.66 | 21.66 | -1.90% | 16,655 |
| Oct 7, 2025 | 21.98 | 22.50 | 21.98 | 22.08 | 22.08 | 0.45% | 55,244 |
| Oct 6, 2025 | 22.06 | 23.00 | 20.55 | 21.98 | 21.98 | -0.86% | 237,688 |
| Oct 3, 2025 | 22.65 | 23.48 | 21.50 | 22.17 | 22.17 | -1.29% | 85,547 |
| Oct 2, 2025 | 20.84 | 22.46 | 19.52 | 22.46 | 22.46 | 9.99% | 475,946 |
| Oct 1, 2025 | 21.63 | 21.65 | 20.40 | 20.42 | 20.42 | -2.76% | 105,057 |
| Sep 30, 2025 | 21.90 | 22.70 | 19.72 | 21.00 | 21.00 | -4.11% | 572,873 |
| Sep 29, 2025 | 21.50 | 22.81 | 20.30 | 21.90 | 21.90 | 4.99% | 208,146 |