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

SKRS · SUGAR & ALLIED INDUSTRIES

SKRS share price history Sakrand Sugar Mills Limited

Sakrand Sugar Mills Limited (SKRS) has 2,470 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 24.18. 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 3.40
Last session
13 Nov 2026close Rs 24.18
Sessions on file
2,470123 months
Highest close
Rs 52.1923 May 2017
Lowest close
Rs 3.4015 Sep 2016

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

SKRS month-end close

21426382026-112016-092021-10SKRS 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

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202624.1824.1819.45949,9389
Oct 202619.9123.9219.001,346,05222
Sep 202622.7027.9622.70682,29822
Aug 202628.4130.5427.662,448,65319
Jul 202629.8830.9527.216,737,36223
Jun 202627.1428.1524.468,529,03020
May 202625.6231.7621.848,935,51617
Apr 202627.9632.2919.819,153,80722
Mar 202619.8821.6118.201,133,01320
Feb 202620.2226.4920.221,019,76819
Jan 202623.7534.9623.696,293,35822
Dec 202536.3137.7530.281,777,75622
Nov 202535.1038.7223.634,227,10520
Oct 202521.4822.4618.961,993,66523
Sep 202521.0021.9113.3420,268,83322
Aug 202512.2012.4411.094,347,93320
Jul 202512.8313.8411.0014,055,53423
Jun 202511.3512.2010.721,553,36919
May 202511.5912.4511.463,014,54220
Apr 202512.2312.4311.42234,80120
Mar 202512.1513.7412.021,412,64519
Feb 202512.7413.9111.402,671,56719
Jan 202512.4212.5410.912,022,42023
Dec 202410.9011.4810.714,061,12421
Nov 202410.8011.308.755,035,98721
Oct 20248.989.098.452,140,88523
Sep 20248.248.728.032,046,65720
Aug 20248.459.197.701,808,66821
Jul 20248.678.768.40168,02121
Jun 20248.838.838.32180,65216
May 20248.509.007.751,329,41320
Apr 20248.508.908.15272,50017
Mar 20248.878.958.55142,00018
Feb 20248.969.008.5378,00017
Jan 20249.089.458.79390,00023
Dec 20239.479.658.951,983,50020
Nov 20239.059.548.99552,00021
Oct 20239.489.488.71119,00016
Sep 20238.7810.388.78145,00017
Aug 20239.5810.579.25203,00020
Jul 202310.2010.899.61581,00020
Jun 202310.1911.009.77432,50016
May 202310.5411.1310.361,148,00019
Apr 202310.9510.979.66685,00015
Mar 202310.4510.8410.221,533,50021
Feb 202310.8211.009.722,895,00018
Jan 202310.5810.649.801,000,00021
Dec 202210.6410.648.841,486,50021
Nov 20228.878.998.69421,00020
Oct 20228.799.268.70598,00019
Sep 20229.089.268.75169,50019
Aug 20229.409.568.842,371,50019
Jul 20228.939.118.411,528,50018
Jun 20228.609.028.50645,00021
May 20228.829.548.301,499,00017
Apr 20229.7410.089.74861,50019
Mar 202210.0810.349.901,059,00021
Feb 202210.2911.1410.223,250,50020
Jan 202210.3510.689.103,953,50021
Dec 20218.969.767.731,397,50023
Nov 20219.8611.119.077,437,50022
Oct 20219.3810.458.851,101,00020
Sep 20219.3711.669.022,349,50022
Aug 202111.7711.7910.249,221,50020
Jul 202111.2313.8611.2315,302,00019
Jun 202111.8611.868.4911,272,50022
May 20218.508.896.902,233,00015
Apr 20217.018.037.01655,50022
Mar 20218.089.457.562,246,00022
Feb 20219.6310.759.602,673,50019
Jan 202110.6111.389.655,402,00021
Dec 20209.8410.529.233,796,50022
Nov 20209.1410.448.504,245,50021
Oct 20208.859.538.452,430,50021
Sep 20209.0312.279.039,180,50022
Aug 20209.559.918.356,261,00020
Jul 20209.9510.119.219,425,00022
Jun 20209.4510.368.811,747,00022
May 202010.0411.4510.04457,50016
Apr 202010.0210.188.88602,00021
Mar 20208.0711.787.01646,50021
Feb 202011.1913.9811.12891,50019
Jan 202014.6216.7413.082,867,50023
Dec 201915.9717.6114.511,839,50021
Nov 201916.6816.6813.462,549,50021
Oct 201913.2013.927.732,781,00023
Sep 20197.518.297.37526,50018
Aug 20197.8010.817.391,543,50018
Jul 201911.7713.5010.40363,50023
Jun 201911.0015.0111.00659,00015
May 201914.0115.0910.90614,50019
Apr 201915.1817.3215.081,587,50022
Mar 201916.2924.2816.172,707,00021
Feb 201921.7825.4421.091,848,00019
Jan 201923.0824.9320.132,729,00023
Dec 201820.9627.8720.966,035,00020
Nov 201825.2925.5517.703,069,50021
Oct 201820.6420.6415.614,426,50023
Sep 201821.0928.4021.091,835,50018
Aug 201829.7833.5526.764,786,50019
Jul 201833.0135.0226.345,362,50021
Jun 201831.1933.0526.962,135,00018
May 201833.8236.2231.585,325,50022
Apr 201833.7433.7423.827,186,00021
Mar 201823.9126.9223.066,484,50021
Feb 201823.9025.3018.909,698,50019
Jan 201819.8519.9714.596,144,00023
Dec 201714.4816.9013.864,440,50019
Nov 201715.2616.9413.252,325,00022
Oct 201713.1117.3713.111,970,50022
Sep 201717.8519.1716.472,963,00019
Aug 201716.9127.6016.917,800,50022
Jul 201728.9729.8118.193,590,00021
Jun 201723.0734.7523.072,769,00018
May 201724.7152.1924.717,151,00022
Apr 201725.0125.0112.001,814,00020
Mar 201714.7014.709.241,413,50022
Feb 20179.7013.508.762,561,00020
Jan 201711.5011.507.251,310,00022
Dec 20167.678.046.50367,00021
Nov 20168.309.234.292,385,50021
Oct 20164.004.793.80290,00019
Sep 20164.705.503.401,343,00012

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 202624.18+6.33%200,570
12 Nov 202622.74-1.30%37,654
11 Nov 202623.04+2.22%136,934
10 Nov 202622.54+5.52%62,612
6 Nov 202621.36-2.55%18,615
5 Nov 202621.92+6.51%359,040
4 Nov 202620.58+5.38%67,653
3 Nov 202619.53+0.41%4,248
2 Nov 202619.45-2.31%62,612
30 Oct 202619.91-0.55%17,578
29 Oct 202620.02-3.93%73,459
28 Oct 202620.84+9.68%310,583
27 Oct 202619.00-1.14%20,239
26 Oct 202619.22-1.84%36,565
23 Oct 202619.58-2.54%22,761
22 Oct 202620.09-5.95%109,940
21 Oct 202621.36+5.07%368,974
20 Oct 202620.33-0.83%42,448
19 Oct 202620.50-3.03%44,582
16 Oct 202621.14-2.67%36,747
15 Oct 202621.72+1.97%19,877
14 Oct 202621.30+2.31%7,662
13 Oct 202620.82-4.80%104,909
12 Oct 202621.87-0.82%22,227
9 Oct 202622.05-1.34%11,996
8 Oct 202622.35-0.53%6,995
7 Oct 202622.47-0.04%13,382
6 Oct 202622.48-3.52%16,448
5 Oct 202623.30-2.59%31,415
2 Oct 202623.92+3.95%8,725
1 Oct 202623.01+1.37%18,540
30 Sep 202622.70-1.77%26,893
29 Sep 202623.11-4.11%35,222
28 Sep 202624.10-0.29%8,131
25 Sep 202624.17+1.13%5,030
24 Sep 202623.90-1.32%29,268
23 Sep 202624.22-3.04%18,277
22 Sep 202624.98+1.01%15,757
21 Sep 202624.73+1.39%4,002
18 Sep 202624.39-1.26%33,378
17 Sep 202624.70+2.62%9,327
16 Sep 202624.07-1.23%28,823
15 Sep 202624.37+3.35%29,757
14 Sep 202623.58-0.30%23,406
11 Sep 202623.65-1.09%35,408
10 Sep 202623.91-6.82%91,604
9 Sep 202625.66-3.61%80,425
8 Sep 202626.62-1.92%35,520
7 Sep 202627.14-0.22%30,846
4 Sep 202627.20-1.66%42,473
3 Sep 202627.66-1.07%28,620
2 Sep 202627.96+0.58%42,973
1 Sep 202627.80-2.15%27,158
31 Aug 202628.41+0.96%4,113
28 Aug 202628.14+1.74%35,263
27 Aug 202627.66-0.68%91,674
25 Aug 202627.85-0.25%17,120
24 Aug 202627.92-3.56%102,755
21 Aug 202628.95+0.59%25,461
20 Aug 202628.78+0.77%44,117

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

SKRS daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,470 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 SKRS

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 .