Shahtaj Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 53.000 | 53.000 | 52.500 | 52.500 | 45.966 | 3,000 |
| 2022-01-31 | 48.000 | 52.140 | 48.000 | 51.950 | 45.485 | 12,000 |
| 2022-01-28 | 47.000 | 49.000 | 46.500 | 48.510 | 42.473 | 16,000 |
| 2022-01-27 | 46.000 | 47.000 | 46.000 | 47.000 | 41.151 | 3,000 |
| 2022-01-26 | 45.010 | 45.010 | 45.010 | 45.010 | 39.408 | 1,000 |
| 2022-01-25 | 45.050 | 45.500 | 45.000 | 45.170 | 39.549 | 7,000 |
| 2022-01-24 | 45.010 | 48.480 | 45.010 | 48.480 | 42.447 | 1,500 |
| 2022-01-20 | 47.000 | 47.000 | 47.000 | 47.000 | 41.151 | 1,500 |
| 2022-01-19 | 49.000 | 49.000 | 47.010 | 47.010 | 41.160 | 9,500 |
| 2022-01-18 | 52.900 | 53.500 | 52.000 | 52.950 | 41.983 | 9,000 |
| 2022-01-17 | 55.890 | 55.890 | 52.380 | 53.000 | 42.022 | 8,500 |
| 2022-01-14 | 51.700 | 53.100 | 51.000 | 53.000 | 42.022 | 49,000 |
| 2022-01-13 | 51.520 | 51.930 | 51.510 | 51.930 | 41.174 | 2,000 |
| 2022-01-12 | 53.000 | 53.480 | 52.510 | 52.510 | 41.634 | 5,500 |
| 2022-01-11 | 53.000 | 53.000 | 52.180 | 52.200 | 41.388 | 4,500 |
| 2022-01-10 | 51.550 | 53.200 | 51.520 | 52.550 | 41.665 | 20,500 |
| 2022-01-07 | 52.700 | 52.750 | 52.700 | 52.750 | 41.824 | 1,500 |
| 2022-01-06 | 53.000 | 53.000 | 52.000 | 52.090 | 41.301 | 15,000 |
| 2022-01-05 | 53.150 | 53.500 | 53.050 | 53.500 | 42.419 | 4,000 |
| 2022-01-04 | 53.500 | 53.500 | 53.000 | 53.000 | 42.022 | 4,000 |
| 2022-01-03 | 55.700 | 56.000 | 52.510 | 53.000 | 42.022 | 11,000 |
| 2021-12-31 | 53.950 | 53.950 | 53.000 | 53.200 | 42.181 | 6,000 |
| 2021-12-30 | 54.000 | 54.000 | 50.000 | 50.440 | 39.992 | 9,000 |
| 2021-12-27 | 58.950 | 58.950 | 51.800 | 51.800 | 41.071 | 54,000 |
| 2021-12-24 | 57.010 | 57.010 | 56.000 | 56.000 | 44.401 | 1,000 |
| 2021-12-23 | 54.250 | 54.250 | 50.510 | 53.040 | 42.054 | 3,000 |
| 2021-12-22 | 50.000 | 53.750 | 50.000 | 50.580 | 40.103 | 37,000 |
| 2021-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 39.644 | 500 |
| 2021-12-15 | 50.000 | 50.500 | 50.000 | 50.000 | 39.644 | 2,500 |
| 2021-12-10 | 50.000 | 50.500 | 50.000 | 50.500 | 40.040 | 1,500 |
| 2021-12-08 | 51.500 | 52.000 | 51.500 | 52.000 | 41.229 | 4,000 |
| 2021-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 39.644 | 1,500 |
| 2021-12-03 | 51.500 | 51.500 | 51.000 | 51.000 | 40.436 | 4,000 |
| 2021-12-02 | 51.500 | 51.500 | 51.000 | 51.500 | 40.833 | 3,500 |
| 2021-12-01 | 51.000 | 51.000 | 51.000 | 51.000 | 40.436 | 3,000 |
| 2021-11-25 | 47.010 | 48.050 | 47.000 | 48.050 | 38.098 | 1,500 |
| 2021-11-23 | 50.010 | 50.010 | 50.010 | 50.010 | 39.652 | 500 |
| 2021-11-17 | 52.000 | 52.000 | 52.000 | 52.000 | 41.229 | 500 |
| 2021-11-16 | 52.500 | 52.500 | 52.500 | 52.500 | 41.626 | 500 |
| 2021-11-08 | 54.800 | 54.800 | 52.000 | 54.000 | 42.815 | 2,000 |
| 2021-11-04 | 51.000 | 51.000 | 51.000 | 51.000 | 40.436 | 500 |
| 2021-11-03 | 51.000 | 51.000 | 51.000 | 51.000 | 40.436 | 500 |
| 2021-10-29 | 52.000 | 52.000 | 52.000 | 52.000 | 41.229 | 1,500 |
| 2021-10-27 | 52.000 | 52.000 | 52.000 | 52.000 | 41.229 | 500 |
| 2021-10-26 | 51.000 | 51.000 | 50.000 | 50.000 | 39.644 | 2,500 |
| 2021-10-21 | 49.050 | 49.050 | 49.000 | 49.000 | 38.851 | 7,000 |
| 2021-10-20 | 50.990 | 51.000 | 50.000 | 50.000 | 39.644 | 3,000 |
← NewerPage 14 of 14 · 827 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-15 | 1.2500 PKR |
| 2024-01-18 | 14.0000 PKR |
| 2022-01-19 | 5.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.