Shahtaj Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 100.00 | 100.00 | 91.110 | 91.690 | 91.096 | 336 |
| 2024-11-19 | 101.27 | 101.27 | 100.00 | 100.00 | 99.352 | 436 |
| 2024-11-15 | 93.100 | 104.00 | 93.100 | 100.00 | 99.352 | 26 |
| 2024-11-14 | 99.000 | 100.00 | 95.000 | 100.00 | 99.352 | 1,624 |
| 2024-11-13 | 100.00 | 100.00 | 100.00 | 100.00 | 99.352 | 263 |
| 2024-11-11 | 90.200 | 100.00 | 90.200 | 99.020 | 98.379 | 2,319 |
| 2024-11-08 | 104.90 | 104.90 | 98.580 | 98.580 | 97.942 | 25 |
| 2024-11-07 | 92.100 | 98.580 | 92.100 | 98.580 | 97.942 | 5 |
| 2024-11-06 | 98.830 | 98.830 | 90.000 | 98.580 | 97.942 | 1,000 |
| 2024-11-04 | 98.000 | 98.830 | 90.000 | 98.830 | 98.190 | 26 |
| 2024-10-30 | 98.820 | 98.830 | 98.820 | 98.830 | 98.190 | 2 |
| 2024-10-29 | 98.830 | 98.850 | 89.500 | 98.830 | 98.190 | 801 |
| 2024-10-28 | 90.010 | 106.90 | 90.000 | 98.860 | 98.220 | 5,865 |
| 2024-10-25 | 98.500 | 98.500 | 81.000 | 97.180 | 96.551 | 395 |
| 2024-10-24 | 89.000 | 93.150 | 89.000 | 89.910 | 89.328 | 558 |
| 2024-10-23 | 84.500 | 84.690 | 84.500 | 84.680 | 84.132 | 555 |
| 2024-10-22 | 77.000 | 89.780 | 77.000 | 77.310 | 76.809 | 797 |
| 2024-10-18 | 75.200 | 83.540 | 75.200 | 83.540 | 82.999 | 79 |
| 2024-10-17 | 79.010 | 90.000 | 79.000 | 83.540 | 82.999 | 575 |
| 2024-10-09 | 94.930 | 94.940 | 79.010 | 86.990 | 86.427 | 106 |
| 2024-10-07 | 91.000 | 91.000 | 86.990 | 86.990 | 86.427 | 25 |
| 2024-10-02 | 95.000 | 95.000 | 86.990 | 86.990 | 86.427 | 25 |
| 2024-09-26 | 85.560 | 87.000 | 85.550 | 87.000 | 86.437 | 24 |
| 2024-09-24 | 86.660 | 87.000 | 86.660 | 87.000 | 86.437 | 1,018 |
| 2024-09-20 | 80.000 | 93.500 | 80.000 | 93.180 | 92.577 | 273 |
| 2024-09-19 | 93.500 | 93.500 | 77.000 | 85.000 | 84.450 | 7 |
| 2024-09-10 | 90.000 | 90.000 | 85.000 | 85.000 | 84.450 | 2 |
| 2024-09-06 | 82.000 | 97.960 | 81.350 | 85.000 | 84.450 | 962 |
| 2024-09-05 | 83.000 | 94.990 | 83.000 | 90.390 | 89.805 | 2 |
| 2024-09-03 | 90.200 | 90.390 | 90.200 | 90.390 | 89.805 | 10 |
| 2024-08-30 | 98.000 | 98.000 | 90.390 | 90.390 | 89.805 | 25 |
| 2024-08-28 | 81.090 | 91.990 | 81.090 | 90.390 | 89.805 | 796 |
| 2024-08-27 | 86.900 | 90.100 | 86.900 | 90.100 | 89.517 | 4 |
| 2024-08-23 | 92.990 | 92.990 | 90.100 | 90.100 | 89.517 | 50 |
| 2024-08-22 | 82.000 | 90.100 | 82.000 | 90.100 | 89.517 | 1 |
| 2024-08-21 | 92.000 | 92.000 | 90.100 | 90.100 | 89.517 | 53 |
| 2024-08-16 | 92.990 | 92.990 | 90.100 | 90.100 | 89.517 | 50 |
| 2024-08-15 | 90.000 | 90.100 | 90.000 | 90.100 | 89.517 | 10 |
| 2024-08-07 | 90.200 | 90.200 | 86.100 | 90.100 | 89.517 | 15 |
| 2024-08-05 | 94.990 | 94.990 | 90.010 | 90.100 | 89.517 | 1,031 |
| 2024-08-02 | 90.200 | 90.200 | 90.100 | 90.100 | 89.517 | 1,000 |
| 2024-08-01 | 90.200 | 94.990 | 90.000 | 93.180 | 92.577 | 8,252 |
| 2024-07-31 | 92.000 | 93.000 | 92.000 | 93.000 | 92.398 | 25 |
| 2024-07-30 | 91.010 | 94.800 | 91.000 | 93.000 | 92.398 | 8,514 |
| 2024-07-29 | 97.990 | 102.48 | 91.000 | 91.750 | 91.156 | 14,395 |
| 2024-07-26 | 91.000 | 100.00 | 90.000 | 93.160 | 92.557 | 13,770 |
| 2024-07-25 | 97.000 | 97.550 | 96.990 | 97.550 | 96.918 | 2 |
| 2024-07-24 | 97.000 | 97.550 | 97.000 | 97.550 | 96.918 | 6 |
| 2024-07-23 | 97.000 | 98.000 | 97.000 | 97.550 | 96.918 | 201 |
| 2024-07-22 | 97.000 | 97.550 | 97.000 | 97.550 | 96.918 | 236 |
| 2024-07-19 | 91.000 | 99.000 | 90.000 | 97.550 | 96.918 | 1,237 |
| 2024-07-18 | 98.750 | 98.750 | 98.000 | 98.000 | 97.365 | 200 |
| 2024-07-15 | 95.000 | 98.000 | 95.000 | 98.000 | 97.365 | 1,737 |
| 2024-07-12 | 91.010 | 91.550 | 91.000 | 91.200 | 90.609 | 850 |
| 2024-07-11 | 91.350 | 92.010 | 91.150 | 92.000 | 91.404 | 427 |
| 2024-07-10 | 92.010 | 94.990 | 90.000 | 90.500 | 89.914 | 3,498 |
| 2024-07-08 | 99.000 | 99.000 | 95.000 | 95.000 | 94.385 | 10 |
| 2024-07-04 | 95.000 | 96.990 | 92.010 | 95.000 | 94.385 | 4 |
| 2024-07-03 | 95.000 | 95.000 | 94.990 | 95.000 | 94.385 | 1,001 |
| 2024-07-01 | 95.010 | 103.95 | 94.680 | 94.710 | 94.097 | 1,069 |
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.