Shezan International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	229.38	229.38	220.00	222.11	222.11	14,132
2026-04-27	243.98	243.98	220.00	222.57	222.57	13,872
2026-04-24	225.10	244.99	220.00	225.12	225.12	2,666
2026-04-23	227.10	236.99	225.00	225.07	225.07	2,324
2026-04-22	224.45	239.89	224.08	234.90	234.90	4,417
2026-04-21	232.00	244.00	232.00	236.37	236.37	219
2026-04-20	232.06	241.00	230.00	231.75	231.75	12,698
2026-04-17	234.44	240.00	225.00	231.83	231.83	31,073
2026-04-16	233.33	259.00	230.00	234.44	234.44	11,895
2026-04-15	222.56	253.00	221.02	247.40	247.40	8,356
2026-04-14	225.00	234.70	225.00	230.15	230.15	2,506
2026-04-13	206.10	240.00	206.10	220.08	220.08	1,613
2026-04-10	230.00	230.00	220.25	225.04	225.04	1,145
2026-04-09	229.47	230.00	215.62	223.58	223.58	1,648
2026-04-08	230.20	236.60	217.60	229.47	229.47	2,277
2026-04-07	223.99	224.50	210.21	215.11	215.11	522
2026-04-06	229.99	229.99	207.30	211.64	211.64	23,734
2026-04-03	202.01	240.00	202.01	220.02	220.02	951
2026-04-02	210.00	219.79	210.00	219.79	219.79	23
2026-04-01	217.50	219.99	216.00	219.79	219.79	228
2026-03-31	206.50	209.87	199.01	206.50	206.50	45
2026-03-30	226.98	226.98	200.00	206.50	206.50	2,210
2026-03-27	222.00	239.99	215.20	220.65	220.65	238
2026-03-26	231.17	233.90	216.55	221.37	221.37	2,401
2026-03-25	225.00	233.00	225.00	231.17	231.17	3,548
2026-03-24	227.00	227.00	211.00	219.58	219.58	75
2026-03-19	215.00	219.99	205.03	219.58	219.58	12
2026-03-18	203.50	223.10	203.50	219.58	219.58	949
2026-03-17	226.00	226.00	202.00	202.85	202.85	386
2026-03-16	202.00	224.99	202.00	206.68	206.68	989
2026-03-13	217.00	223.90	215.22	218.29	218.29	256
2026-03-12	229.98	230.00	228.00	229.54	229.54	382
2026-03-11	241.95	241.95	221.01	228.48	228.48	1,419
2026-03-10	233.45	233.45	216.00	231.68	231.68	874
2026-03-09	238.63	238.63	214.78	214.89	214.89	27,048
2026-03-06	243.99	243.99	228.00	238.64	238.64	2,257
2026-03-05	240.00	240.00	228.00	231.38	231.38	261
2026-03-04	239.98	239.98	216.00	229.09	229.09	3,183
2026-03-03	249.92	249.92	220.00	227.52	227.52	11,677
2026-03-02	250.00	250.00	227.48	230.09	230.09	6,228
2026-02-27	260.00	260.00	244.50	252.75	252.75	10,202
2026-02-26	260.85	275.00	252.00	271.56	271.56	1,494
2026-02-25	259.85	274.98	259.85	260.82	260.82	39
2026-02-24	258.49	264.49	249.00	260.82	260.82	1,686
2026-02-23	274.46	274.46	260.00	267.34	267.34	98
2026-02-20	262.00	280.00	255.00	277.22	277.22	305
2026-02-19	288.48	288.48	260.00	270.00	270.00	282
2026-02-18	274.00	280.00	268.00	273.05	273.05	921
2026-02-17	288.00	294.15	264.00	273.54	273.54	389
2026-02-16	283.00	283.00	267.41	267.41	267.41	29
2026-02-13	261.10	290.00	261.10	267.41	267.41	104
2026-02-12	281.00	292.50	266.10	272.96	272.96	2,402
2026-02-11	278.03	290.50	278.01	281.72	281.72	516
2026-02-10	280.00	286.99	264.00	280.90	280.90	3,459
2026-02-09	277.45	287.99	277.45	285.58	285.58	809
2026-02-06	277.35	304.00	269.00	277.47	277.47	1,163
2026-02-04	278.00	285.00	276.00	277.35	277.35	1,308
2026-02-03	280.25	288.00	270.51	278.63	278.63	4,855
2026-02-02	273.50	282.00	267.01	280.25	280.25	6,787
2026-01-30	262.00	276.50	260.00	261.65	261.65	2,821

← NewerPage 3 of 20 · 1,152 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-17	7.0000 PKR
2023-10-16	2.0000 PKR
2022-10-14	5.0000 PKR
2021-10-15	6.0500 PKR
2019-10-17	5.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.