Premium Datasets
Ownership Structure
Financial Data
Share Prices
Director & CEO Profile
Compensation Data
Mutual Funds Data
Announcements
Initial Public Offerings (IPO)
Free Datasets
Annual Reports
Share Prices
Key Financials
KSE-100 Index
KSE-30 Index
KMI-30 Index
Renamed Companies
Delisted Companies
KSE-100 Index Companies

 
 
From        To   

Symbol Date Open High Low Close Volume
  SNGP   2019-09-24   59.49   60.95   58.15   60.18   918500
  SNGP   2019-09-23   61.95   61.95   59.00   59.43   446500
  SNGP   2019-09-20   61.81   62.79   61.00   62.06   1463000
  SNGP   2019-09-19   60.00   62.47   59.50   62.06   1809000
  SNGP   2019-09-18   62.40   62.40   59.70   60.06   1289000
  SNGP   2019-09-17   63.00   63.65   61.65   62.02   1568000
  SNGP   2019-09-16   61.31   63.34   60.50   62.90   1750500
  SNGP   2019-09-13   60.00   61.00   59.25   60.52   2219000
  SNGP   2019-09-12   57.00   59.88   56.54   59.88   2132000
  SNGP   2019-09-11   58.25   58.97   56.61   57.04   1414500
  SNGP   2019-09-06   57.20   58.25   55.25   57.56   815000
  SNGP   2019-09-05   58.50   59.70   56.20   56.77   1557000
  SNGP   2019-09-04   55.00   57.81   53.99   57.70   1779500
  SNGP   2019-09-03   54.38   56.25   54.38   55.06   1996500
  SNGP   2019-09-02   52.79   53.86   52.40   53.70   957000
  SNGP   2019-08-30   53.20   53.79   51.00   51.29   913500
  SNGP   2019-08-29   55.09   57.00   53.09   53.41   1056000
  SNGP   2019-08-28   55.00   57.77   54.90   55.88   2175000
  SNGP   2019-08-27   55.90   55.90   53.77   55.02   1867500
  SNGP   2019-08-26   58.97   59.09   56.61   56.61   1060500
  SNGP   2019-08-23   61.50   62.00   58.20   59.58   1736500
  SNGP   2019-08-22   58.70   61.09   58.70   60.97   3271500
  SNGP   2019-08-21   57.34   59.25   55.29   58.18   1795000
  SNGP   2019-08-20   56.20   58.00   55.75   57.04   2576500
  SNGP   2019-08-19   52.00   55.41   51.09   55.38   2766500
  SNGP   2019-08-16   55.00   55.00   52.33   52.79   1284000
  SNGP   2019-08-09   57.24   57.77   54.79   55.08   727500
  SNGP   2019-08-08   55.11   57.00   54.75   56.15   1295500
  SNGP   2019-08-07   57.95   57.95   56.04   56.36   884500
  SNGP   2019-08-06   57.50   59.09   57.50   58.13   1096000
  SNGP   2019-08-05   59.00   59.45   56.90   58.58   1091500
  SNGP   2019-08-02   61.50   61.50   58.95   59.72   840000
  SNGP   2019-08-01   62.79   63.18   61.00   61.40   523500
  SNGP   2019-07-31   61.20   62.90   60.75   62.58   777000
  SNGP   2019-07-30   61.00   62.09   60.00   61.50   982000
  SNGP   2019-07-29   63.50   63.50   60.41   61.29   401500
  SNGP   2019-07-26   64.59   64.88   63.00   63.43   402500
  SNGP   2019-07-25   66.00   66.00   63.90   65.12   598500
  SNGP   2019-07-24   67.00   67.81   64.56   65.73   1980500
  SNGP   2019-07-23   65.98   67.75   65.98   66.94   1992000
  SNGP   2019-07-22   65.98   66.19   64.69   65.90   1493500
  SNGP   2019-07-19   60.50   65.01   59.25   64.65   3470500
  SNGP   2019-07-18   65.00   65.90   61.91   61.91   2237000
  SNGP   2019-07-17   65.09   67.00   64.30   65.16   2519500
  SNGP   2019-07-16   63.20   65.73   61.72   64.22   2704000
  SNGP   2019-07-15   67.09   67.25   64.95   64.95   682000
  SNGP   2019-07-12   68.69   69.40   68.00   68.37   874500
  SNGP   2019-07-11   67.83   69.15   67.83   68.45   729500
  SNGP   2019-07-10   65.90   69.00   65.90   67.83   1811000
  SNGP   2019-07-09   65.98   68.00   65.01   65.87   944500
  SNGP   2019-07-08   68.84   70.19   66.16   66.16   1316000
  SNGP   2019-07-05   69.19   70.50   69.19   69.65   772500
  SNGP   2019-07-04   74.30   74.88   70.09   70.66   2424000
  SNGP   2019-07-03   70.69   73.80   70.69   73.69   3678500
  SNGP   2019-07-02   70.50   71.09   69.90   70.30   1294500
  SNGP   2019-07-01   71.25   71.50   69.65   70.33   1293000
  SNGP   2019-06-28   69.94   70.50   68.12   69.48   4554000
  SNGP   2019-06-27   70.50   71.50   69.50   70.05   2001500
  SNGP   2019-06-26   71.93   71.93   69.50   70.41   1485000
  SNGP   2019-06-25   70.79   72.00   69.20   70.68   2561500
  SNGP   2019-06-24   72.50   72.69   69.15   70.37   1839000
  SNGP   2019-06-21   72.51   73.38   72.00   72.63   2225500
  SNGP   2019-06-20   72.00   74.44   71.69   72.62   3161500
  SNGP   2019-06-19   70.25   73.40   70.00   71.88   3128500
  SNGP   2019-06-18   73.30   73.50   69.70   70.30   2081000
  SNGP   2019-06-17   74.25   75.80   73.00   73.37   2860000
  SNGP   2019-06-14   73.84   76.75   71.75   74.91   4466000
  SNGP   2019-06-13   72.00   74.19   71.19   73.83   3573000
  SNGP   2019-06-12   70.50   72.69   70.01   71.94   2786000
  SNGP   2019-06-11   67.00   71.34   67.00   70.19   3130500
  SNGP   2019-06-10   72.00   72.00   69.52   69.52   2536000
  SNGP   2019-06-03   75.00   75.48   72.50   73.18   1963500
  SNGP   2019-05-30   76.00   76.04   73.25   75.65   10879500
  SNGP   2019-05-29   70.59   72.41   70.59   72.41   791000
  SNGP   2019-05-28   71.16   72.00   68.58   68.98   4074500
  SNGP   2019-05-27   68.11   72.66   67.69   72.18   7083500
  SNGP   2019-05-24   66.75   69.90   65.11   69.19   4825000
  SNGP   2019-05-23   66.75   66.75   66.75   66.75   226500
  SNGP   2019-05-22   63.58   63.58   63.58   63.58   824000
  SNGP   2019-05-21   58.50   60.56   58.25   60.56   3032000
  SNGP   2019-05-20   55.29   57.68   52.59   57.68   1317000
  SNGP   2019-05-17   55.59   55.70   54.93   54.93   471500
  SNGP   2019-05-16   60.47   60.84   57.81   57.83   1934500
  SNGP   2019-05-15   59.00   61.13   59.00   60.84   1730000
  SNGP   2019-05-14   60.50   61.40   56.75   58.22   2731500
  SNGP   2019-05-13   71.09   71.50   66.30   66.77   4580500
  SNGP   2019-05-10   71.00   71.50   69.05   69.79   1561000
  SNGP   2019-05-09   69.26   72.01   68.69   71.37   4410000
  SNGP   2019-05-08   71.80   71.98   68.01   68.58   5729500
  SNGP   2019-05-07   73.00   74.15   71.15   71.59   3011500
  SNGP   2019-05-06   74.65   75.19   72.00   73.16   1519500
  SNGP   2019-05-03   75.09   75.55   74.16   74.43   1698500
  SNGP   2019-05-02   75.55   76.00   74.70   75.11   958000
  SNGP   2019-04-30   75.50   77.40   74.69   75.63   2276000
  SNGP   2019-04-29   76.48   77.77   75.50   75.86   4200000
  SNGP   2019-04-26   75.19   76.94   74.80   75.93   3574000
  SNGP   2019-04-25   73.90   75.48   73.75   75.00   2475000
  SNGP   2019-04-24   74.00   75.00   72.51   73.20   3254500
  SNGP   2019-04-23   77.25   77.25   73.48   73.73   8179000
  SNGP   2019-04-22   81.15   81.15   77.19   77.34   8633000
  SNGP   2019-04-19   75.55   78.61   75.00   77.29   8449000
  SNGP   2019-04-18   72.40   75.98   71.30   74.87   4744500
  SNGP   2019-04-17   74.87   75.59   71.19   72.44   3437500
  SNGP   2019-04-16   75.80   77.40   74.51   74.91   3270500
  SNGP   2019-04-15   76.18   76.18   75.15   76.18   5246000
  SNGP   2019-04-12   69.15   72.55   69.15   72.55   2379500
  SNGP   2019-04-11   67.34   70.15   66.51   69.11   2971000
  SNGP   2019-04-10   70.25   71.50   66.52   66.88   3985000
  SNGP   2019-04-09   67.62   71.00   66.19   70.01   4407000
  SNGP   2019-04-08   70.51   70.88   67.38   67.62   2265000
  SNGP   2019-04-05   69.93   71.94   69.09   70.93   2162500
  SNGP   2019-04-04   73.19   73.88   69.72   70.09   2328000
  SNGP   2019-04-03   73.19   74.37   73.01   73.37   992000
  SNGP   2019-04-02   75.26   76.00   72.90   73.19   1181000
  SNGP   2019-04-01   74.01   76.80   74.00   75.26   4528500
  SNGP   2019-03-29   73.09   75.80   73.00   75.11   2799000
  SNGP   2019-03-28   73.50   73.50   72.09   72.91   1475000
  SNGP   2019-03-27   70.09   73.59   70.09   73.59   2689500
  SNGP   2019-03-26   68.40   70.75   67.69   70.09   1891000
  SNGP   2019-03-25   68.98   69.00   67.30   68.30   723000
  SNGP   2019-03-22   67.59   69.87   67.59   68.79   1427000
  SNGP   2019-03-21   69.80   69.80   65.93   68.15   2516500
  SNGP   2019-03-20   71.19   71.90   68.51   69.04   2055500
  SNGP   2019-03-19   73.50   74.59   71.51   72.12   2025000
  SNGP   2019-03-18   68.55   72.90   68.19   72.77   1965000
  SNGP   2019-03-15   72.55   72.55   69.34   69.43   2707000
  SNGP   2019-03-14   73.15   73.73   72.75   73.00   958000
  SNGP   2019-03-13   74.05   74.98   73.48   73.75   610500
  SNGP   2019-03-12   73.66   73.90   72.00   73.30   912000
  SNGP   2019-03-11   74.50   74.94   73.11   73.31   488500
  SNGP   2019-03-08   74.81   74.81   73.25   73.58   467500
  SNGP   2019-03-07   76.25   77.50   74.01   74.81   1075500
  SNGP   2019-03-06   76.94   77.22   75.50   75.80   381500
  SNGP   2019-03-05   77.01   79.25   76.19   76.66   2075000
  SNGP   2019-03-04   75.25   77.27   75.00   76.83   1548500
  SNGP   2019-03-01   73.94   75.81   73.59   74.58   1466500
  SNGP   2019-02-28   73.69   73.90   69.87   73.09   2316500
  SNGP   2019-02-27   71.00   72.98   69.69   72.23   2892000
  SNGP   2019-02-26   76.50   76.50   73.20   73.36   1917500
  SNGP   2019-02-25   77.50   78.90   76.84   77.05   995000
  SNGP   2019-02-22   78.88   79.75   77.65   78.20   850500
  SNGP   2019-02-21   79.50   79.94   78.65   78.98   1435500
  SNGP   2019-02-20   79.00   79.87   76.86   79.01   1979000
  SNGP   2019-02-19   82.00   82.45   78.90   79.12   1930000
  SNGP   2019-02-18   84.84   84.84   81.15   81.97   1689000
  SNGP   2019-02-15   84.48   85.34   83.94   84.30   1063000
  SNGP   2019-02-14   83.88   84.38   83.00   84.05   485500
  SNGP   2019-02-13   83.50   84.63   83.30   83.55   1078000
  SNGP   2019-02-12   82.51   83.34   81.11   82.76   1351000
  SNGP   2019-02-11   85.48   85.50   82.40   82.56   2975500
  SNGP   2019-02-08   86.87   86.94   83.90   84.86   4172000
  SNGP   2019-02-07   87.09   87.44   86.09   86.41   954500
  SNGP   2019-02-06   89.00   89.40   86.90   87.08   2201500
  SNGP   2019-02-04   86.50   88.87   86.44   88.31   3749000
  SNGP   2019-02-01   84.69   87.01   84.69   85.91   2378000
  SNGP   2019-01-31   84.00   85.25   84.00   84.69   1202000
  SNGP   2019-01-30   84.00   84.19   82.69   83.52   1062500
  SNGP   2019-01-29   83.59   84.59   83.44   84.00   718000
  SNGP   2019-01-28   84.69   84.80   82.80   83.70   1341500
  SNGP   2019-01-25   86.25   86.25   83.69   84.08   879000
  SNGP   2019-01-24   88.59   88.59   85.25   85.76   2192000
  SNGP   2019-01-23   85.69   87.69   84.91   86.36   4144000
  SNGP   2019-01-22   83.01   85.79   82.50   85.19   1969000
  SNGP   2019-01-21   84.44   85.00   82.65   83.08   650000
  SNGP   2019-01-18   84.25   85.48   83.55   84.30   2037000
  SNGP   2019-01-17   84.02   84.75   82.51   84.52   1057000
  SNGP   2019-01-16   86.00   86.73   83.69   84.55   2073500
  SNGP   2019-01-15   85.01   86.48   84.01   85.83   1932000
  SNGP   2019-01-14   84.62   86.87   84.55   85.19   1704000
  SNGP   2019-01-11   85.00   85.38   83.55   84.06   1775500
  SNGP   2019-01-10   84.69   86.87   84.40   85.43   3273000
  SNGP   2019-01-09   84.48   85.19   83.00   84.66   4407500
  SNGP   2019-01-08   79.80   83.01   78.50   83.01   4696500
  SNGP   2019-01-07   76.00   79.13   76.00   79.05   3833000
  SNGP   2019-01-04   76.98   77.37   75.00   75.37   745500
  SNGP   2019-01-03   77.55   78.25   75.55   76.01   730000
  SNGP   2019-01-02   80.26   81.40   76.76   77.51   2384500
  SNGP   2019-01-01   77.50   80.91   77.50   80.26   939000