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
2023-12-29 9.02 9.48 9.02 9.47 0.1M
2023-12-28 9.25 9.48 9.16 9.16 0.1M
2023-12-27 9.05 9.30 9.00 9.10 0.1M
2023-12-26 9.49 9.49 9.00 9.00 0.1M
2023-12-22 9.00 9.49 9.00 9.20 0.0M
2023-12-21 9.01 9.20 9.01 9.01 0.0M
2023-12-20 9.00 9.10 8.95 8.95 0.0M
2023-12-19 9.54 9.54 8.81 9.00 0.0M
2023-12-18 9.78 9.78 9.22 9.25 0.0M
2023-12-15 9.33 9.60 9.31 9.60 0.0M
2023-12-14 9.01 9.44 9.00 9.33 0.1M
2023-12-13 9.45 9.45 9.15 9.20 0.0M
2023-12-12 9.43 9.62 9.40 9.55 0.0M
2023-12-11 9.88 9.88 9.36 9.40 0.0M
2023-12-08 9.51 9.67 9.50 9.56 0.0M
2023-12-07 9.87 9.90 9.40 9.42 0.1M
2023-12-06 9.87 9.87 9.34 9.69 0.0M
2023-12-05 9.39 9.94 9.30 9.75 0.5M
2023-12-04 9.97 9.97 9.19 9.20 0.6M
2023-12-01 9.25 9.94 9.21 9.60 0.2M
2023-11-30 9.10 9.19 8.95 8.95 0.0M
2023-11-29 9.11 9.25 8.80 8.85 0.1M
2023-11-28 9.39 9.39 9.12 9.15 0.0M
2023-11-27 9.10 9.45 8.99 9.45 0.1M
2023-11-24 9.11 9.42 9.00 9.42 0.0M
2023-11-23 9.30 9.35 9.12 9.20 0.0M
2023-11-22 9.20 9.38 9.10 9.38 0.0M
2023-11-21 9.12 9.40 9.10 9.40 0.0M
2023-11-20 9.75 9.75 9.20 9.49 0.0M
2023-11-17 9.24 10.12 9.24 9.50 0.0M
2023-11-16 9.15 9.40 9.00 9.20 0.0M
2023-11-15 9.00 9.10 8.83 9.00 0.0M
2023-11-14 9.01 9.27 8.90 9.27 0.0M
2023-11-13 9.06 9.38 8.99 9.38 0.1M
2023-11-10 9.10 9.68 9.10 9.20 0.0M
2023-11-08 9.20 9.49 9.20 9.49 0.0M
2023-11-07 9.13 9.64 9.00 9.28 0.0M
2023-11-06 9.01 9.27 9.00 9.20 0.0M
2023-11-03 9.02 9.11 8.90 8.90 0.0M
2023-11-02 9.54 9.54 9.01 9.20 0.0M
2023-11-01 9.78 9.78 8.86 9.64 0.0M
2023-10-31 9.48 9.48 9.48 9.48 0.0M
2023-10-30 9.40 9.40 9.00 9.28 0.0M
2023-10-27 9.19 9.89 9.00 9.30 0.0M
2023-10-26 9.00 9.18 8.01 9.18 0.0M
2023-10-25 8.87 8.87 8.65 8.71 0.0M
2023-10-24 9.05 9.10 9.05 9.10 0.0M
2023-10-23 9.10 9.10 9.10 9.10 0.0M
2023-10-20 8.66 9.48 8.66 9.00 0.0M
2023-10-19 9.19 9.85 8.81 9.13 0.0M
2023-10-18 8.73 8.99 8.73 8.73 0.0M
2023-10-17 9.17 9.17 8.69 9.15 0.0M
2023-10-13 8.66 9.14 8.65 9.08 0.0M
2023-10-11 8.90 9.18 8.80 9.18 0.0M
2023-10-06 9.24 9.24 9.24 9.24 0.0M
2023-10-05 9.24 9.24 9.24 9.24 0.0M
2023-10-04 8.68 9.25 8.60 9.25 0.0M
2023-10-02 9.24 9.24 8.77 8.86 0.0M
2023-09-28 9.01 9.01 8.76 8.76 0.0M
2023-09-27 9.11 9.27 9.00 9.22 0.0M
2023-09-26 9.50 9.90 9.10 9.39 0.0M
2023-09-25 9.40 9.69 9.39 9.55 0.0M
2023-09-22 9.30 9.70 9.30 9.69 0.0M
2023-09-21 9.51 9.64 9.46 9.64 0.0M
2023-09-20 9.48 9.69 9.48 9.69 0.0M
2023-09-19 10.00 10.45 9.61 9.94 0.0M
2023-09-18 9.53 9.97 9.53 9.87 0.0M
2023-09-15 10.34 10.34 10.34 10.34 0.0M
2023-09-14 9.78 9.78 9.78 9.78 0.0M
2023-09-13 9.51 9.51 9.51 9.51 0.0M
2023-09-11 9.61 10.09 9.61 10.09 0.0M
2023-09-08 10.19 10.38 9.60 10.38 0.0M
2023-09-07 9.21 10.39 9.21 10.24 0.0M
2023-09-06 9.02 9.98 9.01 9.98 0.0M
2023-09-05 9.88 9.88 9.79 9.79 0.0M
2023-09-04 9.88 9.88 9.88 9.88 0.0M
2023-08-31 9.06 9.58 9.01 9.58 0.0M
2023-08-30 9.25 9.55 9.02 9.55 0.0M
2023-08-29 9.22 9.30 9.21 9.25 0.0M
2023-08-28 10.39 10.39 9.99 9.99 0.0M
2023-08-25 9.69 9.88 9.51 9.77 0.0M
2023-08-24 9.70 9.95 9.70 9.95 0.0M
2023-08-23 9.55 9.79 9.55 9.79 0.0M
2023-08-22 9.69 9.90 9.40 9.60 0.0M
2023-08-21 9.70 9.94 9.70 9.94 0.0M
2023-08-17 9.55 9.94 9.55 9.94 0.0M
2023-08-16 9.94 9.99 9.94 9.99 0.0M
2023-08-15 9.90 9.90 9.60 9.89 0.0M
2023-08-11 9.50 9.50 9.25 9.25 0.0M
2023-08-10 9.86 9.99 9.53 9.99 0.0M
2023-08-09 9.80 9.80 9.80 9.80 0.0M
2023-08-08 10.00 10.14 10.00 10.14 0.0M
2023-08-07 10.44 10.44 10.01 10.26 0.0M
2023-08-04 10.01 10.37 10.01 10.25 0.0M
2023-08-03 10.24 10.49 10.00 10.00 0.0M
2023-08-02 10.21 10.34 9.80 10.05 0.0M
2023-08-01 10.49 10.70 10.01 10.57 0.1M
2023-07-31 10.45 10.75 10.10 10.30 0.0M
2023-07-27 10.27 10.57 10.20 10.20 0.0M
2023-07-26 10.15 10.49 10.15 10.49 0.0M
2023-07-25 9.90 10.78 9.67 10.15 0.0M
2023-07-24 10.21 10.65 10.02 10.22 0.0M
2023-07-21 10.50 10.50 10.35 10.40 0.0M
2023-07-20 10.70 10.70 10.12 10.45 0.1M
2023-07-19 10.25 10.78 10.21 10.78 0.0M
2023-07-18 10.89 11.05 10.50 10.50 0.1M
2023-07-17 10.01 10.89 10.01 10.89 0.0M
2023-07-14 10.70 10.99 10.36 10.74 0.0M
2023-07-13 10.50 10.86 10.30 10.70 0.0M
2023-07-12 10.38 10.74 10.38 10.74 0.0M
2023-07-11 10.22 10.80 10.22 10.74 0.0M
2023-07-10 10.50 10.80 10.15 10.80 0.0M
2023-07-07 9.88 10.59 9.70 10.35 0.1M
2023-07-06 9.60 9.63 9.60 9.63 0.0M
2023-07-05 10.12 10.13 9.68 9.98 0.1M
2023-07-04 9.71 10.14 9.70 10.14 0.0M
2023-07-03 10.29 10.29 9.99 9.99 0.1M
2023-06-27 10.24 10.24 10.19 10.19 0.0M
2023-06-26 10.13 10.20 9.70 9.71 0.1M
2023-06-23 11.34 11.34 10.00 10.69 0.0M
2023-06-21 10.89 10.89 10.24 10.65 0.0M
2023-06-20 10.06 10.69 10.05 10.69 0.0M
2023-06-19 10.65 10.70 10.65 10.70 0.0M
2023-06-16 10.50 11.00 10.50 10.65 0.0M
2023-06-15 11.37 11.37 10.29 10.65 0.1M
2023-06-14 10.26 10.48 10.25 10.48 0.0M
2023-06-12 10.55 11.00 10.55 11.00 0.0M
2023-06-09 10.06 10.99 10.00 10.89 0.1M
2023-06-08 10.40 10.58 10.40 10.58 0.0M
2023-06-07 10.68 10.68 10.17 10.46 0.0M
2023-06-06 10.14 10.48 10.14 10.48 0.0M
2023-06-05 10.11 10.58 10.10 10.58 0.0M
2023-06-01 10.07 10.56 10.00 10.56 0.0M
2023-05-29 10.30 10.54 10.30 10.54 0.0M
2023-05-26 10.25 10.63 10.25 10.63 0.1M
2023-05-25 10.73 10.73 10.73 10.73 0.0M
2023-05-24 10.16 10.73 10.15 10.73 0.0M
2023-05-23 10.78 10.78 10.78 10.78 0.0M
2023-05-22 10.71 10.71 10.22 10.57 0.0M
2023-05-19 9.70 12.71 9.70 10.30 0.0M
2023-05-18 10.74 10.74 10.29 10.71 0.0M
2023-05-17 10.49 10.65 10.49 10.65 0.0M
2023-05-16 10.49 10.85 9.55 10.85 0.2M
2023-05-15 10.47 10.48 10.00 10.48 0.0M
2023-05-12 10.74 10.74 10.15 10.27 0.0M
2023-05-11 10.25 10.45 10.20 10.37 0.0M
2023-05-10 10.93 10.93 10.24 10.63 0.0M
2023-05-09 10.85 10.85 10.85 10.85 0.0M
2023-05-08 10.12 10.78 10.12 10.78 0.1M
2023-05-05 10.43 10.59 10.43 10.59 0.0M
2023-05-04 10.01 10.76 9.75 10.39 0.2M
2023-05-03 10.41 10.51 10.13 10.46 0.3M
2023-05-02 11.13 11.13 11.13 11.13 0.0M
2023-04-28 10.98 10.98 10.25 10.98 0.0M
2023-04-27 10.88 10.88 10.88 10.88 0.0M
2023-04-26 10.90 11.24 10.40 10.81 0.3M
2023-04-20 10.95 10.95 10.95 10.95 0.0M
2023-04-19 10.80 11.79 10.67 10.95 0.0M
2023-04-17 10.75 10.89 10.75 10.89 0.0M
2023-04-13 10.59 11.44 10.46 10.68 0.1M
2023-04-12 10.86 10.86 10.86 10.86 0.0M
2023-04-11 10.15 10.72 10.15 10.72 0.0M
2023-04-10 10.60 10.89 10.31 10.63 0.0M
2023-04-07 10.97 10.97 10.97 10.97 0.0M
2023-04-06 10.30 11.32 10.30 10.72 0.1M
2023-04-05 10.40 10.49 10.00 10.32 0.1M
2023-04-04 10.15 10.15 9.50 9.50 0.0M
2023-04-03 10.50 10.75 10.25 10.25 0.1M
2023-03-31 10.00 10.49 9.95 10.48 0.0M
2023-03-30 10.01 10.34 9.95 10.34 0.0M
2023-03-29 10.00 10.38 10.00 10.38 0.0M
2023-03-28 10.44 10.44 10.00 10.22 0.0M
2023-03-27 10.43 10.43 10.10 10.25 0.0M
2023-03-24 10.45 10.49 9.71 10.40 0.1M
2023-03-22 10.90 10.98 9.90 10.38 0.5M
2023-03-21 10.44 11.40 10.43 10.47 0.4M
2023-03-20 10.10 10.49 10.10 10.47 0.0M
2023-03-17 10.08 10.48 10.07 10.48 0.0M
2023-03-16 10.18 10.50 10.17 10.50 0.0M
2023-03-15 10.49 10.49 10.10 10.47 0.1M
2023-03-14 10.44 10.50 9.50 10.49 0.0M
2023-03-13 10.40 10.48 10.40 10.48 0.0M
2023-03-10 10.69 10.69 10.20 10.53 0.0M
2023-03-09 10.77 10.77 10.12 10.49 0.0M
2023-03-08 10.89 10.89 10.00 10.30 0.1M
2023-03-07 10.84 10.84 10.84 10.84 0.0M
2023-03-06 10.10 10.75 10.10 10.75 0.0M
2023-03-03 10.48 10.48 10.48 10.48 0.0M
2023-03-01 10.11 10.43 10.00 10.43 0.1M
2023-02-24 10.99 10.99 10.14 10.99 0.1M
2023-02-23 10.32 10.69 10.11 10.49 0.0M
2023-02-22 11.20 11.20 10.07 10.49 0.2M
2023-02-21 11.08 11.08 10.50 11.00 0.0M
2023-02-20 10.80 11.15 10.25 11.15 0.3M
2023-02-17 10.74 10.99 9.41 10.99 0.2M
2023-02-16 10.10 10.50 10.01 10.10 0.0M
2023-02-15 10.10 10.50 9.60 10.20 1.3M
2023-02-14 9.85 10.44 9.85 10.44 0.2M
2023-02-13 10.00 10.34 9.80 10.00 0.0M
2023-02-10 10.00 10.19 10.00 10.19 0.0M
2023-02-09 10.15 10.19 10.15 10.07 0.0M
2023-02-08 10.19 10.19 9.81 10.18 0.0M
2023-02-07 10.24 10.24 9.85 10.14 0.0M
2023-02-06 9.90 10.20 9.70 9.95 0.0M
2023-02-03 9.87 9.93 9.06 9.55 0.0M
2023-02-02 9.21 9.84 9.21 9.84 0.2M
2023-02-01 9.75 9.80 9.58 9.74 0.2M
2023-01-31 10.58 10.58 10.58 10.58 0.0M
2023-01-30 9.75 10.85 9.71 10.13 0.0M
2023-01-27 9.80 9.97 9.71 9.85 0.0M
2023-01-26 9.56 9.91 9.56 9.91 0.0M
2023-01-25 10.68 10.68 9.94 9.76 0.1M
2023-01-24 9.80 9.99 9.70 9.79 0.0M
2023-01-23 9.99 10.44 9.85 9.90 0.2M
2023-01-20 10.35 10.35 9.80 9.99 0.2M
2023-01-19 9.81 10.17 9.80 9.80 0.0M
2023-01-17 9.92 10.17 10.17 9.92 0.0M
2023-01-16 10.29 10.49 9.80 10.17 0.0M
2023-01-13 10.84 10.84 9.70 9.99 0.0M
2023-01-12 10.99 10.99 9.91 10.09 0.1M
2023-01-11 10.64 10.64 10.64 10.64 0.0M
2023-01-10 10.39 10.39 10.39 10.39 0.0M
2023-01-09 10.45 10.45 10.30 10.05 0.0M
2023-01-06 11.34 11.34 10.00 10.20 0.1M
2023-01-05 10.10 10.58 10.10 10.49 0.0M
2023-01-04 10.65 11.18 10.15 10.58 0.1M
2023-01-03 10.10 10.50 10.10 10.46 0.0M
2023-01-02 10.59 10.59 10.31 10.47 0.0M