SASML share price history Sindh Abadgars Sugar Mills Limited

Sindh Abadgars Sugar Mills Limited (SASML) has 1,160 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 292.96. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 23.04
Last session: 13 Nov 2026close Rs 292.96
Sessions on file: 1,160118 months
Highest close: Rs 428.881 Jun 2026
Lowest close: Rs 10.038 Nov 2022

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

SASML month-end close

Sep 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

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	292.96	310.00	292.96	696	9
Oct 2026	316.99	331.36	300.00	2,266	20
Sep 2026	331.36	353.07	310.33	42,719	19
Aug 2026	350.00	389.49	340.03	6,534	19
Jul 2026	357.55	399.01	343.16	17,122	23
Jun 2026	382.29	428.88	374.30	10,652	19
May 2026	405.87	405.87	280.00	21,535	17
Apr 2026	284.61	314.34	210.25	8,886	19
Mar 2026	210.25	250.00	202.36	2,229	16
Feb 2026	250.00	269.35	231.00	17,661	16
Jan 2026	234.97	236.14	199.35	26,437	22
Dec 2025	214.86	214.86	189.99	35,074	22
Nov 2025	191.05	194.96	171.15	13,143	20
Oct 2025	189.97	198.80	172.70	22,767	22
Sep 2025	198.97	207.72	188.72	23,564	22
Aug 2025	199.40	313.67	146.32	133,234	20
Jul 2025	133.02	133.02	60.56	34,362	19
Jun 2025	60.56	71.92	60.56	9,785	19
May 2025	71.92	71.92	57.01	17,319	12
Apr 2025	58.33	58.33	58.33	1,733	14
Mar 2025	58.33	60.43	52.53	5,326	15
Feb 2025	55.76	55.76	45.53	4,485	12
Jan 2025	45.00	48.48	39.00	20,528	21
Dec 2024	38.95	44.97	34.00	74,662	19
Nov 2024	32.50	37.22	32.50	3,652	11
Oct 2024	34.01	37.38	34.01	2,028	8
Sep 2024	34.01	36.82	31.35	2,879	12
Aug 2024	34.00	39.85	33.03	48,396	16
Jul 2024	39.85	39.85	28.35	108,463	21
Jun 2024	36.81	39.00	36.81	13,026	17
May 2024	37.29	42.46	34.67	109,671	17
Apr 2024	45.90	49.30	31.02	82,500	10
Mar 2024	31.13	34.40	29.05	35,500	18
Feb 2024	31.51	45.50	31.45	40,000	15
Jan 2024	46.75	50.53	18.64	209,500	23
Dec 2023	17.34	17.34	14.16	15,000	6
Nov 2023	14.00	14.50	13.99	8,500	5
Oct 2023	14.51	14.51	13.50	4,000	4
Sep 2023	14.12	15.25	14.12	7,000	5
Jul 2023	16.49	16.49	14.40	16,000	3
Jun 2023	13.42	14.51	13.42	1,500	3
May 2023	14.51	14.51	14.51	184,500	1
Mar 2023	14.50	14.50	13.42	2,000	3
Feb 2023	13.66	15.00	13.66	3,000	2
Jan 2023	14.70	14.70	13.72	2,000	3
Dec 2022	12.72	15.85	12.72	3,500	6
Nov 2022	13.46	13.46	10.03	10,000	6
Aug 2022	14.47	14.47	14.47	1,000	1
Jun 2022	17.00	19.26	17.00	9,000	3
May 2022	17.99	17.99	15.58	19,500	3
Apr 2022	14.90	17.00	14.90	10,500	4
Mar 2022	14.96	14.96	14.96	500	1
Feb 2022	16.38	17.70	15.75	6,500	4
Jan 2022	16.99	16.99	14.00	14,500	5
Dec 2021	13.61	15.89	13.61	2,000	3
Nov 2021	14.90	14.99	13.87	4,500	6
Oct 2021	14.00	14.00	13.25	3,000	3
Sep 2021	13.25	15.18	13.25	5,500	3
Aug 2021	16.39	16.39	13.25	4,000	5
Jul 2021	14.16	16.45	13.27	11,000	7
Jun 2021	15.50	15.50	14.50	3,500	6
May 2021	14.01	14.01	14.01	8,500	2
Apr 2021	15.05	15.05	15.00	1,500	2
Mar 2021	14.00	15.49	14.00	3,500	4
Feb 2021	15.00	15.97	12.00	17,500	10
Jan 2021	12.13	16.50	11.50	49,000	17
Dec 2020	13.00	14.50	12.75	18,500	15
Nov 2020	15.10	15.10	12.50	5,500	4
Oct 2020	12.50	12.50	12.00	3,500	3
Sep 2020	12.41	14.44	12.21	20,500	9
Aug 2020	11.21	14.00	11.21	17,500	5
Jul 2020	14.50	14.50	12.50	52,000	11
Jun 2020	12.99	13.00	11.50	10,500	8
May 2020	12.40	12.98	12.10	13,000	7
Apr 2020	12.00	16.15	12.00	97,000	11
Mar 2020	15.80	15.80	14.70	8,000	2
Feb 2020	15.89	20.30	15.89	500	5
Jan 2020	20.30	22.85	20.30	43,500	10
Dec 2019	20.13	22.00	17.12	100,000	17
Nov 2019	17.00	17.00	12.43	73,000	11
Oct 2019	16.28	16.85	13.28	14,500	12
Sep 2019	13.39	17.49	13.39	11,000	10
Aug 2019	17.97	19.89	17.97	31,000	7
Jul 2019	18.42	18.49	18.42	500	3
Jun 2019	17.89	19.84	17.10	4,500	10
May 2019	18.55	20.48	16.06	25,000	13
Apr 2019	15.16	15.16	12.21	18,000	6
Mar 2019	14.20	19.14	14.20	7,500	7
Feb 2019	20.14	21.51	20.14	27,000	5
Jan 2019	20.97	20.97	17.40	20,000	8
Dec 2018	19.32	22.50	15.63	57,000	13
Nov 2018	15.00	16.95	15.00	3,000	7
Oct 2018	17.00	17.60	17.00	0	3
Sep 2018	17.75	17.81	17.75	1,000	4
Aug 2018	17.85	17.85	17.85	1,000	1
Jul 2018	17.05	20.80	16.76	15,000	10
Jun 2018	20.33	21.40	18.74	26,000	10
May 2018	19.00	19.91	16.00	41,500	16
Apr 2018	16.78	17.50	16.78	0	5
Mar 2018	17.50	17.70	16.10	3,500	7
Feb 2018	15.80	17.00	15.80	5,000	6
Jan 2018	16.00	17.63	15.00	47,000	12
Dec 2017	17.70	17.99	16.10	15,500	7
Nov 2017	17.02	19.90	17.02	13,000	7
Oct 2017	19.05	22.00	19.05	0	6
Sep 2017	22.61	25.00	22.49	2,500	9
Aug 2017	21.56	21.60	21.56	0	2
Jul 2017	21.75	24.49	20.61	6,500	10
Jun 2017	24.00	25.95	24.00	2,000	7
May 2017	24.00	28.75	16.75	272,500	19
Apr 2017	16.99	17.00	16.95	12,000	7
Mar 2017	17.90	19.51	14.61	52,000	11
Feb 2017	20.12	22.05	20.12	4,500	4
Jan 2017	21.05	23.62	21.02	49,500	10
Dec 2016	24.50	25.65	23.16	11,500	9
Nov 2016	26.99	27.30	22.26	39,500	9
Oct 2016	23.30	25.50	23.30	11,500	4
Sep 2016	25.00	25.50	23.04	36,500	6

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

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	292.96	0.00%	41
12 Nov 2026	292.96	-5.50%	284
11 Nov 2026	310.00	0.00%	24
10 Nov 2026	310.00	0.00%	30
6 Nov 2026	310.00	0.00%	16
5 Nov 2026	310.00	0.00%	33
4 Nov 2026	310.00	0.00%	14
3 Nov 2026	310.00	0.00%	92
2 Nov 2026	310.00	-2.21%	162
30 Oct 2026	316.99	+5.66%	782
29 Oct 2026	300.00	0.00%	6
28 Oct 2026	300.00	0.00%	1
27 Oct 2026	300.00	0.00%	47
26 Oct 2026	300.00	0.00%	16
23 Oct 2026	300.00	0.00%	35
20 Oct 2026	300.00	0.00%	13
19 Oct 2026	300.00	0.00%	2
16 Oct 2026	300.00	0.00%	3
15 Oct 2026	300.00	-2.91%	101
14 Oct 2026	309.00	0.00%	58
13 Oct 2026	309.00	0.00%	29
12 Oct 2026	309.00	0.00%	55
9 Oct 2026	309.00	0.00%	47
8 Oct 2026	309.00	0.00%	31
7 Oct 2026	309.00	0.00%	785
6 Oct 2026	309.00	-6.75%	222
5 Oct 2026	331.36	0.00%	8
2 Oct 2026	331.36	0.00%	18
1 Oct 2026	331.36	0.00%	7
30 Sep 2026	331.36	0.00%	3
29 Sep 2026	331.36	-2.54%	285
28 Sep 2026	339.99	+1.49%	450
25 Sep 2026	335.01	-5.12%	124
23 Sep 2026	353.07	0.00%	34
22 Sep 2026	353.07	0.00%	237
21 Sep 2026	353.07	0.00%	12
18 Sep 2026	353.07	0.00%	59
17 Sep 2026	353.07	0.00%	51
15 Sep 2026	353.07	+2.47%	90
14 Sep 2026	344.55	+0.93%	498
11 Sep 2026	341.36	+10.00%	40,006
10 Sep 2026	310.33	-7.08%	273
8 Sep 2026	333.96	0.00%	61
7 Sep 2026	333.96	0.00%	27
4 Sep 2026	333.96	0.00%	182
3 Sep 2026	333.96	0.00%	7
2 Sep 2026	333.96	0.00%	38
1 Sep 2026	333.96	-4.58%	282
31 Aug 2026	350.00	-3.17%	117
28 Aug 2026	361.46	+1.98%	316
27 Aug 2026	354.43	+0.62%	118
25 Aug 2026	352.25	-9.56%	763
24 Aug 2026	389.49	+8.83%	1,070
21 Aug 2026	357.88	-0.53%	923
20 Aug 2026	359.80	+1.07%	121
19 Aug 2026	356.00	-1.25%	401
18 Aug 2026	360.49	+4.83%	640
17 Aug 2026	343.88	+1.13%	155
13 Aug 2026	340.03	-6.07%	364
12 Aug 2026	362.00	-6.23%	279

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

SASML daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,160 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.