Sakrand Sugar Mills

SAKS
🏛️ pakistan →
21.90
Last Update: 2025-09-29
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
2022-12-30 10.20 11.15 10.15 10.50 0.2M
2022-12-29 10.30 10.30 10.00 10.15 0.0M
2022-12-28 10.30 10.34 9.62 10.20 0.1M
2022-12-27 9.80 10.11 9.50 9.76 0.1M
2022-12-26 10.48 10.48 9.79 10.28 0.0M
2022-12-23 10.85 10.85 10.05 10.31 0.1M
2022-12-22 10.14 10.14 9.80 9.97 0.0M
2022-12-21 10.17 10.17 9.56 10.09 0.3M
2022-12-20 9.70 10.28 9.60 10.28 0.0M
2022-12-19 10.14 10.14 9.40 10.00 0.0M
2022-12-16 9.94 10.48 9.31 9.97 0.1M
2022-12-15 9.05 9.90 8.97 9.74 0.2M
2022-12-14 9.00 9.03 8.97 9.00 0.1M
2022-12-12 9.00 9.20 8.56 9.04 0.0M
2022-12-09 9.19 9.43 8.85 9.23 0.0M
2022-12-08 8.95 9.45 8.90 9.29 0.1M
2022-12-07 8.54 8.99 8.50 8.99 0.0M
2022-12-06 9.08 9.08 9.08 9.08 0.0M
2022-12-05 8.45 8.98 8.45 8.97 0.0M
2022-12-02 8.98 8.98 8.46 8.86 0.0M
2022-12-01 8.89 8.89 8.89 8.89 0.0M
2022-11-30 8.78 8.89 8.03 8.87 0.1M
2022-11-29 8.50 8.79 8.36 8.41 0.0M
2022-11-28 8.50 8.69 8.32 8.69 0.0M
2022-11-24 8.75 8.98 8.49 8.89 0.0M
2022-11-23 9.10 9.10 8.60 8.87 0.0M
2022-11-22 8.51 8.99 8.51 8.99 0.0M
2022-11-21 9.00 9.08 8.89 8.89 0.0M
2022-11-18 8.47 8.98 8.30 8.84 0.0M
2022-11-17 8.51 8.87 8.49 8.87 0.0M
2022-11-16 8.50 8.84 8.43 8.84 0.0M
2022-11-15 8.74 8.79 8.50 8.79 0.0M
2022-11-14 8.98 8.99 8.55 8.87 0.0M
2022-11-11 8.65 8.88 8.65 8.88 0.0M
2022-11-10 8.82 8.82 8.30 8.79 0.1M
2022-11-08 8.65 8.88 8.65 8.76 0.0M
2022-11-07 8.58 8.76 8.41 8.76 0.0M
2022-11-04 8.89 8.89 8.89 8.89 0.0M
2022-11-03 8.89 8.89 8.50 8.80 0.0M
2022-11-02 8.89 8.89 8.55 8.79 0.0M
2022-11-01 8.65 8.84 8.60 8.79 0.0M
2022-10-31 8.49 8.79 8.49 8.79 0.0M
2022-10-28 8.88 8.88 8.39 8.77 0.0M
2022-10-27 8.89 8.89 8.22 8.78 0.1M
2022-10-25 8.55 8.98 8.36 8.80 0.1M
2022-10-24 8.66 8.79 8.16 8.75 0.1M
2022-10-21 8.84 8.90 7.76 8.90 0.1M
2022-10-20 8.95 8.95 8.35 8.73 0.0M
2022-10-19 8.57 8.78 8.40 8.74 0.1M
2022-10-18 9.04 9.04 8.60 8.97 0.0M
2022-10-14 9.04 9.04 9.04 9.04 0.0M
2022-10-13 8.52 8.93 8.52 8.93 0.0M
2022-10-12 9.17 9.17 9.17 9.17 0.0M
2022-10-11 8.98 9.19 8.75 9.09 0.0M
2022-10-10 9.29 9.29 8.29 8.91 0.0M
2022-10-07 8.96 8.99 8.35 8.85 0.0M
2022-10-06 9.15 9.34 8.50 8.70 0.0M
2022-10-05 9.25 9.26 9.25 9.26 0.0M
2022-10-04 8.85 8.85 8.60 8.84 0.0M
2022-10-03 8.75 9.17 8.70 9.10 0.0M
2022-09-30 8.85 9.08 9.08 8.85 0.0M
2022-09-29 8.53 9.08 8.53 9.08 0.0M
2022-09-27 9.26 9.26 9.26 9.26 0.0M
2022-09-23 9.19 9.19 9.19 9.19 0.0M
2022-09-22 8.80 9.29 8.70 9.29 0.0M
2022-09-21 8.89 8.89 8.89 8.89 0.0M
2022-09-20 9.00 9.05 8.95 9.00 0.0M
2022-09-19 9.24 9.24 9.05 9.05 0.0M
2022-09-15 8.70 9.30 8.70 9.30 0.1M
2022-09-14 8.97 8.97 8.61 8.85 0.0M
2022-09-13 8.97 8.97 8.80 8.90 0.0M
2022-09-12 8.96 8.96 8.89 8.89 0.0M
2022-09-09 8.80 9.00 8.80 9.00 0.0M
2022-09-08 8.90 8.90 8.89 8.89 0.0M
2022-09-07 8.70 8.99 8.70 8.99 0.0M
2022-09-06 9.00 9.00 8.75 8.75 0.0M
2022-09-05 9.00 9.13 8.80 8.93 0.0M
2022-09-02 9.05 9.05 8.85 8.86 0.0M
2022-09-01 9.35 9.40 9.01 9.01 0.0M
2022-08-31 9.21 9.40 9.20 9.40 0.0M
2022-08-30 9.11 9.60 9.00 9.25 0.1M
2022-08-26 9.25 9.49 9.49 9.25 0.0M
2022-08-25 9.49 9.49 9.49 9.49 0.0M
2022-08-24 9.20 9.45 9.20 9.25 0.0M
2022-08-23 9.21 9.44 9.20 9.44 0.0M
2022-08-22 9.64 9.64 9.11 9.34 0.0M
2022-08-19 9.26 10.25 9.10 9.50 0.1M
2022-08-18 9.11 9.25 9.11 9.25 0.0M
2022-08-17 9.20 9.43 9.13 9.35 0.0M
2022-08-16 9.48 9.48 9.10 9.10 0.0M
2022-08-15 8.90 9.39 8.90 9.20 0.1M
2022-08-12 9.06 9.40 9.00 9.00 0.0M
2022-08-11 9.01 9.20 8.80 9.08 0.1M
2022-08-10 9.49 9.54 8.89 9.10 0.2M
2022-08-05 10.29 10.29 9.10 9.10 0.7M
2022-08-04 9.48 9.84 9.20 9.25 0.8M
2022-08-03 8.60 9.07 8.55 8.84 0.0M
2022-08-01 8.76 9.07 8.57 9.07 0.1M
2022-07-29 8.70 8.95 8.66 8.75 0.0M
2022-07-28 9.40 9.40 8.70 8.77 0.2M
2022-07-27 9.25 9.25 8.85 9.09 0.1M
2022-07-26 8.28 9.26 8.25 9.00 0.3M
2022-07-25 8.93 8.98 8.20 8.94 0.0M
2022-07-22 8.22 8.83 8.83 8.22 0.0M
2022-07-21 8.21 8.88 8.07 8.12 0.1M
2022-07-20 8.97 8.97 8.00 8.83 0.1M
2022-07-19 8.90 9.17 8.45 8.45 0.2M
2022-07-18 8.41 8.84 8.41 8.41 0.0M
2022-07-15 9.09 9.09 8.61 8.90 0.0M
2022-07-14 8.75 9.34 8.75 8.81 0.1M
2022-07-13 8.50 9.32 8.15 8.60 0.1M
2022-07-07 8.65 8.97 8.45 8.69 0.0M
2022-07-06 8.30 8.76 8.30 8.68 0.0M
2022-07-05 8.30 8.99 8.30 8.74 0.1M
2022-07-04 8.21 8.69 8.21 8.69 0.0M
2022-07-01 7.92 8.60 8.60 8.85 0.0M
2022-06-30 9.07 9.07 8.26 8.60 0.1M
2022-06-29 8.40 8.85 8.31 8.70 0.0M
2022-06-28 8.41 8.55 8.19 8.55 0.0M
2022-06-27 8.30 8.89 8.30 8.62 0.1M
2022-06-24 8.50 8.74 8.00 8.74 0.0M
2022-06-23 8.50 8.80 8.50 8.80 0.0M
2022-06-22 8.62 8.62 8.62 8.62 0.0M
2022-06-21 8.60 8.78 8.50 8.64 0.0M
2022-06-20 8.34 8.79 8.34 8.61 0.1M
2022-06-17 8.36 8.69 8.23 8.43 0.1M
2022-06-16 8.28 8.75 8.08 8.50 0.1M
2022-06-15 8.51 8.75 8.51 8.75 0.0M
2022-06-13 8.58 8.75 8.75 8.58 0.0M
2022-06-10 8.60 8.75 8.60 8.75 0.0M
2022-06-09 8.89 8.89 8.50 8.79 0.0M
2022-06-08 8.47 8.80 8.45 8.80 0.0M
2022-06-07 8.98 8.98 8.90 8.90 0.0M
2022-06-06 8.78 9.08 8.78 9.08 0.0M
2022-06-03 8.76 8.76 8.76 8.76 0.0M
2022-06-02 8.62 8.99 8.40 8.76 0.1M
2022-06-01 8.87 9.18 8.70 8.86 0.1M
2022-05-31 8.35 8.84 8.35 8.84 0.1M
2022-05-30 8.50 9.26 8.11 8.84 0.1M
2022-05-27 8.30 9.48 8.30 8.45 0.4M
2022-05-26 8.11 9.09 8.11 8.93 0.1M
2022-05-25 8.08 8.99 8.08 8.68 0.1M
2022-05-24 7.80 8.99 7.80 8.73 0.1M
2022-05-23 8.03 8.62 8.03 8.62 0.2M
2022-05-20 9.90 9.90 8.22 8.22 0.0M
2022-05-19 8.53 9.29 8.53 9.29 0.1M
2022-05-18 9.00 9.00 8.50 8.97 0.1M
2022-05-17 7.98 9.89 7.98 9.09 0.0M
2022-05-16 9.00 9.00 8.63 9.00 0.0M
2022-05-13 8.94 9.20 8.94 9.10 0.0M
2022-05-12 8.90 9.07 8.66 8.66 0.0M
2022-05-11 9.76 9.76 8.90 9.00 0.0M
2022-05-10 9.53 9.79 9.01 9.45 0.1M
2022-05-09 9.01 9.96 9.01 9.55 0.0M
2022-04-28 9.32 9.74 9.32 9.50 0.1M
2022-04-27 9.79 9.97 9.79 9.97 0.0M
2022-04-26 9.81 9.81 9.81 9.81 0.0M
2022-04-25 9.99 9.99 9.50 9.76 0.0M
2022-04-22 9.89 9.89 9.50 9.79 0.1M
2022-04-21 9.36 9.90 9.36 9.81 0.0M
2022-04-19 9.70 9.89 9.70 9.89 0.0M
2022-04-18 9.81 9.99 9.27 9.94 0.1M
2022-04-15 10.29 10.29 9.70 10.09 0.1M
2022-04-14 9.73 10.13 9.73 9.99 0.0M
2022-04-13 9.61 10.17 9.60 10.04 0.1M
2022-04-12 10.24 10.24 9.80 10.08 0.1M
2022-04-11 10.24 10.24 9.90 10.07 0.1M
2022-04-08 10.08 10.08 9.80 10.08 0.0M
2022-04-07 9.87 10.00 9.85 10.00 0.0M
2022-04-06 9.90 10.00 9.85 10.00 0.0M
2022-04-05 10.39 10.39 9.80 10.04 0.1M
2022-04-04 10.18 10.18 9.73 10.08 0.1M
2022-04-01 10.27 10.27 9.76 10.08 0.0M
2022-03-31 10.10 10.10 9.90 10.08 0.0M
2022-03-30 10.00 10.17 9.80 10.17 0.0M
2022-03-29 10.19 10.22 9.95 10.00 0.0M
2022-03-28 10.00 10.44 9.73 9.94 0.2M
2022-03-25 10.03 10.28 9.99 10.09 0.1M
2022-03-24 10.22 10.38 10.01 10.01 0.0M
2022-03-22 10.00 10.34 9.81 10.00 0.0M
2022-03-21 10.38 10.38 10.00 10.34 0.1M
2022-03-18 10.17 10.46 9.15 10.46 0.1M
2022-03-17 10.00 10.26 9.75 10.09 0.0M
2022-03-16 10.04 10.22 10.04 10.22 0.0M
2022-03-15 10.00 10.18 9.97 10.09 0.0M
2022-03-14 9.46 10.34 9.36 10.20 0.0M
2022-03-10 9.97 10.00 9.72 10.00 0.0M
2022-03-09 9.71 9.95 9.63 9.95 0.0M
2022-03-08 9.94 10.37 9.78 9.99 0.1M
2022-03-07 10.00 10.09 9.60 9.71 0.0M
2022-03-04 9.61 10.45 9.61 10.45 0.1M
2022-03-03 10.09 10.40 9.52 10.40 0.0M
2022-03-02 10.29 10.29 9.52 10.15 0.1M
2022-03-01 10.00 10.59 9.62 10.59 0.1M
2022-02-28 10.47 10.47 9.50 10.39 0.0M
2022-02-25 10.22 10.60 9.80 10.00 0.0M
2022-02-24 10.25 10.80 9.76 9.77 0.2M
2022-02-23 10.31 10.68 10.08 10.60 0.1M
2022-02-22 10.42 10.75 10.10 10.75 0.1M
2022-02-21 10.26 10.79 10.26 10.60 0.0M
2022-02-18 10.44 10.74 9.29 10.59 0.1M
2022-02-17 10.30 10.60 10.21 10.21 0.1M
2022-02-16 10.69 10.69 10.44 10.65 0.0M
2022-02-15 10.46 10.59 10.31 10.58 0.1M
2022-02-14 10.67 11.33 10.11 10.55 0.1M
2022-02-11 10.58 10.80 10.31 10.40 0.1M
2022-02-10 11.00 11.35 10.60 10.60 0.7M
2022-02-09 10.53 11.14 10.45 11.00 0.3M
2022-02-08 10.41 10.89 10.32 10.40 0.1M
2022-02-07 10.84 10.84 10.51 10.57 0.0M
2022-02-04 10.50 11.19 10.50 10.71 0.1M
2022-02-03 11.50 11.70 10.90 11.15 0.1M
2022-02-02 11.49 11.49 11.01 11.19 0.1M
2022-02-01 10.74 11.35 10.70 11.28 0.8M
2022-01-31 10.20 10.60 10.20 10.35 0.1M
2022-01-28 10.11 10.49 10.11 10.20 0.1M
2022-01-27 10.10 10.36 10.10 10.50 0.1M
2022-01-26 10.01 10.25 10.00 10.25 0.0M
2022-01-25 10.25 10.53 10.20 10.22 0.1M
2022-01-24 10.90 11.16 10.40 10.40 0.0M
2022-01-21 10.49 10.80 10.30 10.56 0.1M
2022-01-20 10.01 10.55 9.65 10.10 0.1M
2022-01-19 10.50 10.58 9.83 10.58 0.1M
2022-01-18 10.80 11.04 10.50 10.50 0.0M
2022-01-17 10.30 10.75 10.20 10.69 0.1M
2022-01-14 11.14 11.18 10.30 10.30 0.1M
2022-01-13 10.01 11.00 9.95 10.65 0.7M
2022-01-12 10.10 10.10 10.00 10.00 0.1M
2022-01-11 10.01 10.47 9.93 10.00 0.1M
2022-01-10 10.05 10.50 9.52 10.03 0.3M
2022-01-07 10.29 10.30 10.00 10.00 0.3M
2022-01-06 9.80 10.55 9.75 10.15 0.6M
2022-01-05 9.80 10.38 9.50 9.92 0.3M
2022-01-04 9.25 10.10 9.25 10.10 0.6M
2022-01-03 8.96 9.20 8.90 9.22 0.0M