SUPER
WAITLIST
  1. Home
  2. Stocks
  3. SANSM
  4. History

SANSM · SUGAR & ALLIED INDUSTRIES

SANSM share price history Sanghar Sugar Mills Limited

Sanghar Sugar Mills Limited (SANSM) has 1,100 daily sessions on file, from 16 Nov 2016 to 13 Nov 2026. The last close was Rs 161.05. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
16 Nov 2016close Rs 42.00
Last session
13 Nov 2026close Rs 161.05
Sessions on file
1,100117 months
Highest close
Rs 161.0513 Nov 2026
Lowest close
Rs 11.0016 Aug 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SANSM month-end close

2581141702026-112016-112021-10SANSM month-end close
Nov 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026161.05161.05121.0016,1567
Oct 2026121.00121.00117.009,07820
Sep 2026117.48122.20116.873,05921
Aug 2026126.30132.05124.099,12419
Jul 2026124.96138.05120.7426,67822
Jun 2026122.92135.30120.0021,47920
May 2026131.95137.87117.1730,11416
Apr 2026124.00128.85112.0032,99322
Mar 2026123.56123.5692.1551,80720
Feb 2026112.57123.4585.6660,09119
Jan 202694.4696.7767.51170,43822
Dec 202564.8572.0662.00122,71521
Nov 202564.8864.8852.3146,10919
Oct 202558.9861.5055.5494,89620
Sep 202560.3262.2358.7446,36522
Aug 202562.0470.8842.87406,92020
Jul 202545.9453.6945.94197,09320
Jun 202549.0154.3447.3827,92917
May 202549.9959.9449.9942,99620
Apr 202551.0055.5147.0599,79120
Mar 202547.1750.7039.50118,11519
Feb 202549.6049.6034.41391,32019
Jan 202537.1437.1422.73191,29521
Dec 202424.2135.5822.3471,44120
Nov 202420.3121.2920.311,19811
Oct 202421.2923.5221.004,1199
Sep 202423.2627.9823.265,84210
Aug 202430.5033.0930.501,4438
Jul 202433.0933.0930.0720,57615
Jun 202430.5030.5023.5012,88710
May 202424.2829.9020.2046,32311
Apr 202420.3522.0020.3514,5002
Mar 202420.5023.3820.506,5003
Feb 202421.7521.7520.5014,5004
Jan 202421.5526.0820.62371,50020
Dec 202324.2724.2712.6145,50012
Nov 202312.0012.4011.443,5004
Oct 202312.4414.5012.447,0004
Sep 202312.5012.5012.001,5003
Aug 202312.1012.1011.004,5004
Jul 202313.0013.0012.057,5003
Jun 202314.0014.0014.005001
May 202313.0113.0113.015001
Apr 202313.0114.0013.014,5005
Mar 202314.0014.0011.503,5004
Feb 202311.0512.9911.057,5005
Jan 202311.9814.0011.988,5007
Dec 202214.2515.0013.9014,5007
Nov 202214.9314.9314.932,0001
Sep 202214.0015.0014.001,5002
Aug 202215.0015.0013.952,5004
Jun 202212.9612.9612.968,0001
Apr 202214.0014.0014.007,0004
Mar 202214.9015.0013.902,5003
Feb 202216.2116.4415.216,5004
Jan 202214.4115.2312.2259,00011
Dec 202114.9214.9213.882,0004
Nov 202113.8816.0513.8816,00015
Oct 202116.0516.2016.051,0002
Sep 202116.2016.2016.201,0002
Aug 202115.1015.1015.109,0003
Jul 202115.7318.2715.7324,5008
Jun 202118.3521.8017.07268,00017
May 202118.2819.3217.9953,5003
Apr 202117.9917.9917.992,5001
Mar 202117.8019.0017.8017,0005
Feb 202119.7019.7017.9530,0007
Jan 202120.6421.7516.00112,50012
Dec 202016.2916.9013.23108,50015
Nov 202014.0014.9914.004,5004
Oct 202014.1017.4914.1019,5007
Sep 202017.3418.9917.3414,50010
Aug 202018.5019.5516.0032,50014
Jul 202018.8521.8518.0628,50010
Jun 202020.3920.9819.001,5005
May 202022.4922.4922.4912,5001
Apr 202022.4922.4920.756,5003
Mar 202022.4224.9022.425004
Feb 202023.3024.7023.004,5007
Jan 202024.7024.7024.7001
Dec 201925.7825.7822.1421,0006
Nov 201922.4924.7422.4926,0006
Oct 201924.7426.9923.9335,5009
Sep 201926.0526.0525.894,5003
Aug 201924.9824.9824.985001
Jul 201924.2024.9523.911,5003
Jun 201923.9323.9323.9301
May 201923.9324.4923.695006
Apr 201924.6824.6823.651,0002
Mar 201924.8924.8923.865003
Feb 201924.2824.2824.2801
Jan 201924.3924.7523.0032,5009
Dec 201823.9424.8523.7322,0008
Nov 201824.9824.9823.7912,0008
Oct 201825.0425.3925.0421,5003
Sep 201824.9824.9823.8411,0004
Aug 201823.9934.7423.52240,00017
Jul 201836.5640.5034.6143,50013
Jun 201832.9736.7230.13122,00017
May 201828.8831.0028.586,00010
Apr 201827.7428.1027.604,5003
Mar 201827.0027.1525.0210,0007
Feb 201824.9024.9021.956,0006
Jan 201823.1030.0022.0036,50013
Dec 201730.0030.8425.1726,50012
Nov 201726.4032.0626.4012,0006
Oct 201733.7435.5132.172,5004
Sep 201737.3537.3536.191,0002
Aug 201734.9436.8933.332,5004
Jul 201735.1739.0031.3032,50015
Jun 201734.6840.0034.6828,0009
May 201736.7249.2835.21202,00018
Apr 201738.9643.0038.85225,50012
Mar 201737.0039.4035.5028,50011
Feb 201738.0042.0037.50195,50018
Jan 201739.9944.0039.99104,0008
Nov 201644.1544.1542.003,0003

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026161.05+10.00%4,288
12 Nov 2026146.41+10.00%9,416
11 Nov 2026133.10+10.00%2,355
10 Nov 2026121.000.00%15
6 Nov 2026121.000.00%17
5 Nov 2026121.000.00%14
2 Nov 2026121.000.00%51
30 Oct 2026121.000.00%50
28 Oct 2026121.000.00%4
27 Oct 2026121.000.00%8
26 Oct 2026121.00+1.66%3,511
22 Oct 2026119.020.00%2
21 Oct 2026119.020.00%108
20 Oct 2026119.020.00%216
19 Oct 2026119.020.00%170
16 Oct 2026119.02+0.02%1,826
15 Oct 2026119.000.00%89
14 Oct 2026119.000.00%137
13 Oct 2026119.00+1.71%970
12 Oct 2026117.000.00%75
9 Oct 2026117.000.00%17
8 Oct 2026117.000.00%8
7 Oct 2026117.00-2.50%934
6 Oct 2026120.00+2.15%875
5 Oct 2026117.480.00%45
2 Oct 2026117.480.00%27
1 Oct 2026117.480.00%6
30 Sep 2026117.480.00%2
29 Sep 2026117.48-1.78%226
28 Sep 2026119.610.00%10
25 Sep 2026119.610.00%55
24 Sep 2026119.610.00%55
23 Sep 2026119.610.00%71
22 Sep 2026119.610.00%100
21 Sep 2026119.610.00%165
18 Sep 2026119.610.00%21
17 Sep 2026119.610.00%77
16 Sep 2026119.610.00%23
15 Sep 2026119.610.00%14
14 Sep 2026119.610.00%25
11 Sep 2026119.610.00%6
10 Sep 2026119.61+2.34%597
9 Sep 2026116.870.00%80
8 Sep 2026116.87-4.36%721
4 Sep 2026122.200.00%125
3 Sep 2026122.200.00%128
2 Sep 2026122.200.00%119
1 Sep 2026122.20-3.25%439
31 Aug 2026126.30+1.78%1,708
28 Aug 2026124.090.00%23
27 Aug 2026124.090.00%9
25 Aug 2026124.09-2.55%537
24 Aug 2026127.340.00%150
21 Aug 2026127.340.00%15
20 Aug 2026127.340.00%109
19 Aug 2026127.34-2.05%280
18 Aug 2026130.000.00%14
17 Aug 2026130.000.00%111
13 Aug 2026130.000.00%12
12 Aug 2026130.00+2.77%1,417

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SANSM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,100 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on SANSM

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .