Shezan International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 279.99 | 279.99 | 271.57 | 272.56 | 272.56 | 5,087 |
| 2026-10-15 | 275.00 | 277.00 | 272.00 | 275.06 | 275.06 | 734 |
| 2026-10-14 | 272.00 | 276.01 | 270.00 | 274.21 | 274.21 | 921 |
| 2026-10-13 | 269.91 | 276.50 | 269.91 | 274.09 | 274.09 | 5,629 |
| 2026-10-12 | 275.00 | 280.00 | 269.80 | 269.91 | 269.91 | 1,507 |
| 2026-10-09 | 274.99 | 274.99 | 261.11 | 269.78 | 269.78 | 257 |
| 2026-10-08 | 270.98 | 271.00 | 263.85 | 269.98 | 269.98 | 3,291 |
| 2026-10-07 | 280.00 | 280.00 | 265.00 | 269.84 | 269.84 | 5,326 |
| 2026-10-06 | 285.00 | 285.00 | 261.02 | 274.04 | 274.04 | 2,392 |
| 2026-10-05 | 287.60 | 287.60 | 270.11 | 275.00 | 275.00 | 739 |
| 2026-10-02 | 289.90 | 289.90 | 280.00 | 282.03 | 282.03 | 1,620 |
| 2026-10-01 | 294.90 | 294.90 | 280.00 | 282.84 | 282.84 | 1,243 |
| 2026-09-30 | 298.00 | 298.98 | 288.00 | 288.77 | 288.77 | 2,872 |
| 2026-09-29 | 304.00 | 307.00 | 290.00 | 291.05 | 291.05 | 11,455 |
| 2026-09-28 | 294.49 | 315.00 | 288.00 | 305.75 | 305.75 | 45,103 |
| 2026-09-25 | 275.20 | 290.99 | 275.20 | 287.63 | 287.63 | 3,103 |
| 2026-09-24 | 299.48 | 299.48 | 276.65 | 289.52 | 289.52 | 2,249 |
| 2026-09-23 | 304.99 | 315.00 | 287.01 | 294.19 | 294.19 | 9,734 |
| 2026-09-22 | 281.22 | 304.00 | 270.49 | 292.91 | 292.91 | 12,380 |
| 2026-09-21 | 270.00 | 286.49 | 263.50 | 281.22 | 281.22 | 2,396 |
| 2026-09-18 | 279.78 | 279.78 | 263.62 | 270.00 | 270.00 | 3,599 |
| 2026-09-17 | 274.60 | 291.26 | 268.02 | 268.04 | 268.04 | 4,524 |
| 2026-09-16 | 280.00 | 280.00 | 260.00 | 264.78 | 264.78 | 964 |
| 2026-09-15 | 279.98 | 279.98 | 252.02 | 271.31 | 271.31 | 1,422 |
| 2026-09-14 | 256.06 | 272.00 | 256.00 | 257.03 | 257.03 | 415 |
| 2026-09-11 | 280.00 | 280.00 | 250.01 | 262.82 | 262.82 | 3,982 |
| 2026-09-10 | 271.00 | 271.00 | 261.50 | 264.96 | 264.96 | 2,446 |
| 2026-09-09 | 283.00 | 283.98 | 264.97 | 266.99 | 266.99 | 12,716 |
| 2026-09-08 | 245.00 | 269.50 | 245.00 | 268.54 | 268.54 | 46,060 |
| 2026-09-07 | 258.90 | 258.90 | 245.00 | 245.00 | 245.00 | 1,485 |
| 2026-09-04 | 240.00 | 259.06 | 233.05 | 250.47 | 250.47 | 19,598 |
| 2026-09-03 | 238.84 | 238.84 | 231.51 | 235.51 | 235.51 | 698 |
| 2026-09-02 | 230.12 | 243.00 | 225.01 | 235.44 | 235.44 | 5,892 |
| 2026-09-01 | 231.00 | 236.00 | 230.01 | 234.76 | 234.76 | 2,296 |
| 2026-08-31 | 244.98 | 244.98 | 231.00 | 235.28 | 235.28 | 5,247 |
| 2026-08-28 | 251.98 | 251.98 | 235.00 | 236.06 | 236.06 | 6,584 |
| 2026-08-27 | 234.99 | 256.60 | 230.10 | 251.95 | 251.95 | 51,847 |
| 2026-08-25 | 236.88 | 236.88 | 230.00 | 233.27 | 233.27 | 110 |
| 2026-08-24 | 250.00 | 250.00 | 230.00 | 232.50 | 232.50 | 1,393 |
| 2026-08-21 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | 4,810 |
| 2026-08-20 | 231.00 | 233.39 | 230.00 | 230.56 | 230.56 | 21,817 |
| 2026-08-19 | 230.00 | 233.00 | 230.00 | 230.24 | 230.24 | 5,622 |
| 2026-08-18 | 238.88 | 238.88 | 225.01 | 230.00 | 230.00 | 35,737 |
| 2026-08-17 | 230.00 | 234.98 | 229.00 | 229.52 | 229.52 | 11,297 |
| 2026-08-13 | 229.11 | 232.99 | 220.10 | 229.76 | 229.76 | 17,083 |
| 2026-08-12 | 229.41 | 234.00 | 229.41 | 231.33 | 231.33 | 1,293 |
| 2026-08-11 | 230.00 | 235.00 | 230.00 | 233.00 | 233.00 | 87 |
| 2026-08-10 | 226.01 | 233.89 | 226.01 | 233.00 | 233.00 | 2,710 |
| 2026-08-07 | 229.00 | 234.90 | 229.00 | 230.04 | 230.04 | 4,206 |
| 2026-08-06 | 234.00 | 238.95 | 229.25 | 233.84 | 233.84 | 8,597 |
| 2026-08-05 | 248.45 | 248.45 | 226.00 | 233.19 | 233.19 | 5,123 |
| 2026-08-04 | 230.25 | 232.25 | 224.06 | 231.00 | 231.00 | 14,820 |
| 2026-08-03 | 233.96 | 236.00 | 232.00 | 235.26 | 235.26 | 1,542 |
| 2026-07-31 | 247.88 | 247.88 | 228.53 | 233.98 | 233.98 | 2,121 |
| 2026-07-30 | 233.00 | 233.00 | 226.01 | 232.00 | 232.00 | 1,744 |
| 2026-07-29 | 228.86 | 235.98 | 225.00 | 230.00 | 230.00 | 929 |
| 2026-07-28 | 227.00 | 237.90 | 227.00 | 228.86 | 228.86 | 437 |
| 2026-07-27 | 230.40 | 239.45 | 230.00 | 230.09 | 230.09 | 1,603 |
| 2026-07-24 | 225.00 | 231.00 | 222.01 | 230.40 | 230.40 | 1,906 |
| 2026-07-23 | 243.99 | 243.99 | 224.02 | 224.18 | 224.18 | 16,207 |
Page 1 of 20 · 1,147 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.