Sakrand Sugar Mills

SAKS
🏛️ pakistan →
21.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.00 9.05 8.78 9.01 0.0M
2021-12-30 9.10 9.14 8.49 8.98 0.0M
2021-12-29 9.75 9.75 8.80 9.04 0.0M
2021-12-28 8.95 9.08 8.85 8.85 0.0M
2021-12-27 9.00 9.15 9.00 9.00 0.1M
2021-12-24 9.15 9.40 8.91 8.96 0.1M
2021-12-23 8.58 9.24 8.58 9.05 0.0M
2021-12-22 9.30 9.59 8.90 9.13 0.1M
2021-12-21 9.00 9.21 8.65 9.00 0.0M
2021-12-20 8.63 9.40 8.63 8.81 0.0M
2021-12-17 8.69 9.24 8.69 8.94 0.0M
2021-12-16 8.51 8.70 8.45 8.68 0.0M
2021-12-15 8.50 8.89 8.35 8.71 0.1M
2021-12-14 7.85 8.20 7.74 8.20 0.0M
2021-12-13 8.25 8.25 8.01 8.20 0.0M
2021-12-10 8.11 8.50 8.01 8.36 0.1M
2021-12-09 8.92 8.92 8.26 8.70 0.0M
2021-12-08 8.70 8.79 8.11 8.70 0.1M
2021-12-07 7.65 8.60 7.65 8.50 0.1M
2021-12-06 8.52 8.52 7.36 7.60 0.2M
2021-12-03 8.55 8.59 8.15 8.15 0.1M
2021-12-02 9.35 9.35 8.76 8.76 0.1M
2021-12-01 9.70 10.05 9.70 9.75 0.0M
2021-11-30 10.29 10.30 9.56 9.60 0.0M
2021-11-29 9.87 10.40 9.87 10.05 0.3M
2021-11-26 9.40 9.90 9.16 9.74 0.1M
2021-11-25 9.30 9.49 9.10 9.25 0.1M
2021-11-24 9.79 9.91 9.00 9.00 0.1M
2021-11-23 10.15 10.25 9.55 9.55 0.1M
2021-11-22 10.21 10.67 10.20 10.20 0.1M
2021-11-19 10.74 10.95 10.26 10.69 0.4M
2021-11-18 10.30 10.75 10.26 10.58 0.4M
2021-11-17 10.32 10.49 10.11 10.25 0.1M
2021-11-16 10.31 10.65 10.24 10.40 0.2M
2021-11-15 10.67 10.74 10.30 10.45 0.2M
2021-11-12 11.29 11.29 10.27 10.94 0.3M
2021-11-11 10.81 11.40 10.61 11.20 1.1M
2021-11-10 10.97 11.75 10.65 11.00 1.9M
2021-11-09 10.90 11.15 10.53 10.80 0.8M
2021-11-08 10.30 11.00 10.24 10.70 0.8M
2021-11-05 10.25 10.50 10.05 10.16 0.2M
2021-11-04 9.45 10.30 9.32 9.95 0.3M
2021-11-03 9.16 9.45 9.15 9.30 0.1M
2021-11-02 9.79 9.79 9.25 9.25 0.0M
2021-11-01 9.45 9.70 9.40 9.41 0.1M
2021-10-29 9.55 9.74 9.03 9.38 0.0M
2021-10-28 9.73 9.73 9.01 9.39 0.2M
2021-10-27 9.79 9.79 9.03 9.46 0.0M
2021-10-26 9.80 9.80 9.15 9.20 0.0M
2021-10-25 9.20 9.26 9.20 9.20 0.0M
2021-10-22 9.84 9.84 9.15 9.16 0.1M
2021-10-21 9.96 9.96 9.31 9.50 0.0M
2021-10-20 10.00 10.00 9.40 9.50 0.1M
2021-10-18 9.40 9.40 9.11 9.26 0.0M
2021-10-15 9.50 9.50 9.01 9.35 0.0M
2021-10-14 8.75 9.19 8.70 9.14 0.1M
2021-10-13 10.09 10.09 8.80 8.80 0.1M
2021-10-12 9.40 9.40 9.40 9.40 0.0M
2021-10-11 10.15 10.15 9.32 9.45 0.0M
2021-10-08 10.00 10.10 9.90 10.09 0.0M
2021-10-07 10.15 10.25 9.94 10.00 0.0M
2021-10-06 10.95 10.95 9.85 9.99 0.2M
2021-10-05 10.20 10.90 10.20 10.45 0.1M
2021-10-04 9.50 10.49 9.34 9.99 0.1M
2021-10-01 9.10 9.81 9.03 9.50 0.0M
2021-09-30 8.89 9.60 8.85 9.41 0.1M
2021-09-29 9.12 9.23 8.80 9.09 0.0M
2021-09-28 9.36 9.60 9.25 9.60 0.1M
2021-09-27 9.03 9.25 8.51 9.10 0.1M
2021-09-24 9.11 9.30 9.01 9.03 0.0M
2021-09-23 9.66 9.70 9.12 9.50 0.1M
2021-09-22 10.41 10.41 9.59 9.99 0.1M
2021-09-21 10.10 10.95 10.00 10.40 0.1M
2021-09-20 10.39 10.39 10.10 10.10 0.0M
2021-09-17 10.11 10.50 9.85 10.00 0.0M
2021-09-16 9.90 10.28 9.90 10.15 0.0M
2021-09-15 9.76 10.48 9.76 10.30 0.0M
2021-09-14 10.61 10.70 10.15 10.30 0.1M
2021-09-13 10.69 10.97 10.55 10.66 0.1M
2021-09-10 10.91 11.14 10.50 10.67 0.1M
2021-09-09 11.15 11.20 11.00 11.10 0.1M
2021-09-08 11.28 11.49 10.80 11.10 0.1M
2021-09-07 11.40 11.58 11.15 11.18 0.1M
2021-09-06 11.50 11.85 11.32 11.32 0.1M
2021-09-03 11.32 11.95 11.32 11.50 0.4M
2021-09-02 11.62 12.04 11.25 11.56 0.3M
2021-09-01 11.76 12.00 11.60 11.60 0.2M
2021-08-31 11.70 12.77 11.30 11.83 3.2M
2021-08-30 10.87 11.87 10.00 11.68 2.0M
2021-08-27 11.00 11.21 10.80 10.90 0.1M
2021-08-26 11.40 11.75 11.05 11.05 0.5M
2021-08-25 11.29 12.28 11.10 11.41 1.1M
2021-08-24 10.95 11.49 10.95 11.20 0.2M
2021-08-23 10.85 11.15 10.85 11.00 0.1M
2021-08-20 10.60 11.00 10.42 10.81 0.1M
2021-08-17 10.20 10.50 10.20 10.39 0.0M
2021-08-16 10.50 10.50 10.07 10.24 0.0M
2021-08-13 10.21 10.38 10.20 10.22 0.0M
2021-08-12 10.45 10.60 10.30 10.36 0.0M
2021-08-11 10.50 10.85 10.40 10.60 0.1M
2021-08-10 10.30 10.89 10.10 10.49 0.2M
2021-08-09 11.15 11.15 10.30 10.30 0.1M
2021-08-06 11.21 11.63 10.80 10.80 0.2M
2021-08-05 11.77 11.77 11.11 11.20 0.5M
2021-08-04 11.96 11.96 11.50 11.55 0.1M
2021-08-03 11.88 12.10 11.20 11.80 0.2M
2021-08-02 11.01 11.75 10.85 11.54 0.3M
2021-07-30 11.70 11.70 11.00 11.40 0.2M
2021-07-29 11.50 11.79 11.50 11.78 0.1M
2021-07-28 12.75 12.89 11.72 11.72 0.3M
2021-07-27 12.90 13.40 12.60 12.70 0.3M
2021-07-26 11.99 13.07 11.95 12.70 0.7M
2021-07-23 12.36 12.51 12.01 12.04 0.1M
2021-07-19 12.25 12.75 12.20 12.30 0.2M
2021-07-16 12.29 12.35 11.99 12.20 0.1M
2021-07-15 12.33 12.57 11.89 11.99 0.2M
2021-07-14 12.80 13.00 12.30 12.30 0.2M
2021-07-13 13.00 13.45 12.50 12.69 1.1M
2021-07-12 12.10 12.89 11.89 12.89 1.1M
2021-07-09 12.75 12.75 11.72 11.89 0.5M
2021-07-08 12.99 13.60 12.51 12.68 1.8M
2021-07-07 11.51 12.97 11.31 12.97 1.2M
2021-07-06 12.52 12.98 11.89 11.89 1.7M
2021-07-05 14.85 14.89 12.83 12.83 3.4M
2021-07-02 13.86 13.86 13.56 13.86 1.3M
2021-07-01 12.49 12.86 12.25 12.86 0.8M
2021-06-30 11.40 11.86 11.20 11.86 1.8M
2021-06-29 9.90 10.86 9.90 10.86 2.0M
2021-06-28 9.79 10.30 9.79 9.85 1.0M
2021-06-25 9.90 9.90 9.41 9.46 0.2M
2021-06-24 10.30 10.30 9.60 9.61 1.8M
2021-06-23 8.79 9.90 8.79 9.90 1.7M
2021-06-22 8.83 8.95 8.81 8.90 0.1M
2021-06-21 9.29 9.30 8.91 9.01 0.0M
2021-06-18 9.00 9.08 8.92 9.08 0.1M
2021-06-17 9.12 9.20 9.02 9.03 0.0M
2021-06-16 9.35 9.55 9.16 9.17 0.2M
2021-06-15 9.20 9.69 9.15 9.21 0.5M
2021-06-14 8.98 9.40 8.71 9.20 0.4M
2021-06-11 8.75 8.90 8.61 8.65 0.1M
2021-06-10 8.72 8.85 8.62 8.80 0.0M
2021-06-09 8.81 8.98 8.72 8.75 0.1M
2021-06-08 8.80 8.99 8.80 8.80 0.1M
2021-06-07 9.20 9.20 8.70 9.00 0.1M
2021-06-04 8.81 9.39 8.81 9.20 0.3M
2021-06-03 8.73 9.44 8.67 8.97 0.5M
2021-06-02 8.49 8.75 8.49 8.60 0.1M
2021-06-01 8.60 8.75 8.45 8.51 0.1M
2021-05-31 8.15 8.90 8.10 8.50 0.2M
2021-05-28 8.05 8.10 7.99 8.10 0.1M
2021-05-27 8.24 8.25 8.00 8.00 0.4M
2021-05-26 8.34 8.60 8.21 8.25 0.1M
2021-05-25 8.60 8.60 8.12 8.12 0.1M
2021-05-24 8.45 8.50 8.35 8.35 0.1M
2021-05-21 8.91 8.91 8.32 8.51 0.1M
2021-05-20 8.70 9.25 8.42 8.69 0.3M
2021-05-19 8.55 8.70 8.35 8.55 0.1M
2021-05-18 9.24 9.24 8.70 8.70 0.1M
2021-05-17 8.90 8.90 8.50 8.90 0.4M
2021-05-06 7.90 7.90 6.90 7.90 0.1M
2021-05-05 7.14 7.14 6.90 6.90 0.0M
2021-05-04 6.95 7.00 6.95 7.00 0.0M
2021-05-03 6.76 7.13 6.75 6.99 0.0M
2021-04-30 7.07 7.07 6.88 7.01 0.0M
2021-04-29 7.31 7.31 7.05 7.05 0.0M
2021-04-28 7.31 7.50 7.10 7.30 0.0M
2021-04-27 7.45 7.47 7.31 7.31 0.0M
2021-04-26 7.50 7.65 7.40 7.65 0.0M
2021-04-23 7.89 7.89 7.53 7.53 0.0M
2021-04-22 7.72 7.72 7.71 7.71 0.0M
2021-04-21 7.82 7.90 7.70 7.90 0.0M
2021-04-20 7.98 8.00 7.90 7.90 0.0M
2021-04-19 7.93 7.93 7.72 7.72 0.0M
2021-04-16 8.04 8.04 7.90 8.02 0.0M
2021-04-15 7.82 8.00 7.75 8.00 0.0M
2021-04-14 8.01 8.15 7.90 8.00 0.1M
2021-04-13 8.25 8.25 7.50 8.15 0.1M
2021-04-12 7.90 8.00 7.63 8.00 0.0M
2021-04-09 7.60 8.15 7.51 8.00 0.1M
2021-04-08 7.51 7.65 7.32 7.60 0.1M
2021-04-07 7.68 7.98 7.50 7.50 0.0M
2021-04-06 7.65 7.65 7.20 7.55 0.1M
2021-04-05 8.09 8.09 7.30 7.30 0.1M
2021-04-02 8.05 8.20 7.85 7.90 0.0M
2021-04-01 8.01 8.28 7.70 7.96 0.1M
2021-03-31 8.15 8.43 7.91 8.00 0.1M
2021-03-30 8.00 8.00 7.70 8.00 0.0M
2021-03-29 8.12 8.12 7.50 7.75 0.1M
2021-03-26 8.25 8.35 8.15 8.15 0.0M
2021-03-25 8.30 8.50 8.20 8.35 0.0M
2021-03-24 8.50 8.50 8.15 8.50 0.0M
2021-03-22 8.38 8.50 8.08 8.30 0.0M
2021-03-19 8.49 8.80 8.35 8.59 0.0M
2021-03-18 8.56 8.95 8.31 8.45 0.1M
2021-03-17 8.14 8.65 8.14 8.60 0.0M
2021-03-16 8.30 8.38 8.20 8.20 0.0M
2021-03-15 8.25 8.43 8.12 8.34 0.0M
2021-03-12 7.69 8.16 7.69 7.91 0.0M
2021-03-11 8.20 8.24 7.24 7.40 0.0M
2021-03-10 8.25 8.44 8.11 8.44 0.0M
2021-03-09 8.30 8.70 8.30 8.60 0.0M
2021-03-08 8.70 9.06 8.51 8.61 0.2M
2021-03-05 8.69 8.69 8.41 8.50 0.0M
2021-03-04 8.40 8.60 8.16 8.59 0.1M
2021-03-03 8.51 8.70 8.08 8.50 0.2M
2021-03-02 9.10 9.45 8.45 8.49 1.0M
2021-03-01 9.57 9.57 9.30 9.42 0.0M
2021-02-26 9.86 10.09 9.35 9.60 0.0M
2021-02-25 9.89 9.89 9.40 9.68 0.0M
2021-02-24 9.90 10.00 9.50 9.60 0.1M
2021-02-23 10.00 10.00 9.81 9.85 0.0M
2021-02-22 10.00 10.20 9.80 10.00 0.1M
2021-02-19 9.88 10.50 9.70 9.99 0.1M
2021-02-18 9.73 10.00 9.65 9.97 0.0M
2021-02-17 9.89 10.05 9.89 9.92 0.0M
2021-02-16 9.40 10.00 9.40 9.89 0.0M
2021-02-15 10.05 10.15 9.70 9.80 0.2M
2021-02-12 10.49 10.50 10.00 10.03 0.2M
2021-02-11 10.60 10.80 10.10 10.12 0.1M
2021-02-10 10.43 11.20 10.18 10.72 1.0M
2021-02-09 10.07 10.79 10.05 10.50 0.2M
2021-02-08 10.40 10.40 10.05 10.30 0.1M
2021-02-04 10.30 10.39 10.20 10.30 0.0M
2021-02-03 10.30 10.68 10.10 10.35 0.1M
2021-02-02 10.70 10.70 10.22 10.40 0.1M
2021-02-01 10.98 10.98 10.30 10.75 0.2M
2021-01-29 10.20 10.99 10.15 10.51 0.5M
2021-01-28 10.00 10.15 9.94 9.97 0.0M
2021-01-27 10.10 10.25 9.95 10.02 0.1M
2021-01-26 10.10 10.15 9.80 9.95 0.1M
2021-01-25 10.45 10.48 10.05 10.09 0.0M
2021-01-22 10.50 10.50 10.01 10.01 0.1M
2021-01-21 10.60 10.80 10.32 10.32 0.1M
2021-01-20 10.60 10.95 10.50 10.55 0.1M
2021-01-19 10.51 10.98 10.30 10.90 0.2M
2021-01-18 10.81 11.29 10.50 10.62 0.6M
2021-01-15 11.38 11.38 10.95 11.00 0.3M
2021-01-14 10.94 11.84 10.90 11.38 0.9M
2021-01-13 10.65 11.35 10.60 10.91 1.1M
2021-01-12 9.90 10.77 9.90 10.48 0.6M
2021-01-11 9.51 10.00 9.51 9.72 0.1M
2021-01-08 9.80 9.89 9.67 9.67 0.1M
2021-01-07 9.80 9.80 9.61 9.61 0.2M
2021-01-06 9.90 9.95 9.71 9.77 0.1M
2021-01-05 9.72 9.91 9.71 9.89 0.0M
2021-01-04 9.83 9.97 9.70 9.91 0.1M
2021-01-01 9.80 9.90 9.70 9.70 0.1M