Shezan International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 86.860 | 87.500 | 84.220 | 87.500 | 85.153 | 16,453 |
| 2024-08-19 | 86.300 | 88.990 | 85.000 | 85.330 | 83.042 | 4,960 |
| 2024-08-16 | 88.880 | 89.990 | 87.000 | 87.110 | 84.774 | 1,496 |
| 2024-08-15 | 87.500 | 89.000 | 87.000 | 87.000 | 84.667 | 43 |
| 2024-08-13 | 87.990 | 87.990 | 85.060 | 87.000 | 84.667 | 11,946 |
| 2024-08-12 | 87.000 | 88.880 | 86.200 | 86.790 | 84.462 | 3,205 |
| 2024-08-09 | 88.000 | 88.000 | 87.350 | 87.350 | 85.007 | 174 |
| 2024-08-08 | 87.510 | 88.260 | 86.200 | 87.350 | 85.007 | 11,960 |
| 2024-08-07 | 88.020 | 88.880 | 88.010 | 88.180 | 85.815 | 3,686 |
| 2024-08-06 | 89.890 | 89.900 | 88.010 | 88.110 | 85.747 | 2,324 |
| 2024-08-05 | 88.800 | 89.960 | 88.020 | 88.080 | 85.718 | 1,863 |
| 2024-08-02 | 90.990 | 90.990 | 88.000 | 88.800 | 86.418 | 6,207 |
| 2024-08-01 | 89.000 | 94.000 | 89.000 | 90.420 | 87.995 | 13,039 |
| 2024-07-31 | 89.900 | 89.900 | 88.000 | 88.020 | 85.659 | 1,483 |
| 2024-07-30 | 89.030 | 89.800 | 89.010 | 89.010 | 86.623 | 241 |
| 2024-07-29 | 88.900 | 89.770 | 88.880 | 89.010 | 86.623 | 3,330 |
| 2024-07-26 | 88.440 | 89.950 | 87.000 | 88.010 | 85.650 | 15,455 |
| 2024-07-25 | 91.500 | 91.500 | 88.000 | 88.430 | 86.058 | 851 |
| 2024-07-24 | 89.250 | 91.250 | 87.000 | 90.590 | 88.160 | 6,677 |
| 2024-07-23 | 90.100 | 91.750 | 89.700 | 89.960 | 87.547 | 12,940 |
| 2024-07-22 | 92.000 | 92.650 | 91.100 | 91.900 | 89.435 | 14,537 |
| 2024-07-19 | 92.000 | 92.790 | 91.000 | 92.030 | 89.562 | 4,083 |
| 2024-07-18 | 92.000 | 92.450 | 85.250 | 92.000 | 89.533 | 21,978 |
| 2024-07-15 | 93.000 | 93.000 | 91.210 | 91.540 | 89.085 | 3,153 |
| 2024-07-12 | 92.550 | 92.550 | 92.000 | 92.310 | 89.834 | 1,682 |
| 2024-07-11 | 93.000 | 93.500 | 92.000 | 93.000 | 90.506 | 6,855 |
| 2024-07-10 | 91.200 | 92.910 | 91.200 | 92.760 | 90.272 | 442 |
| 2024-07-09 | 93.950 | 93.950 | 92.000 | 92.340 | 89.863 | 2,818 |
| 2024-07-08 | 94.000 | 94.000 | 90.010 | 92.840 | 90.350 | 247 |
| 2024-07-05 | 94.000 | 94.000 | 92.020 | 92.840 | 90.350 | 8,606 |
| 2024-07-04 | 94.200 | 94.200 | 93.620 | 94.020 | 91.498 | 519 |
| 2024-07-03 | 94.050 | 94.100 | 94.000 | 94.040 | 91.518 | 295 |
| 2024-07-02 | 94.000 | 94.000 | 93.760 | 93.760 | 91.245 | 83 |
| 2024-07-01 | 93.420 | 94.500 | 93.200 | 93.760 | 91.245 | 945 |
| 2024-06-28 | 93.000 | 94.000 | 92.000 | 93.420 | 90.915 | 1,522 |
| 2024-06-27 | 92.210 | 93.000 | 92.150 | 92.200 | 89.727 | 1,105 |
| 2024-06-26 | 94.000 | 94.500 | 92.040 | 92.550 | 90.068 | 6,159 |
| 2024-06-25 | 94.000 | 94.000 | 93.750 | 94.000 | 91.479 | 1,542 |
| 2024-06-24 | 94.800 | 95.000 | 93.800 | 93.970 | 91.450 | 1,665 |
| 2024-06-21 | 96.990 | 96.990 | 94.800 | 94.800 | 92.258 | 1,633 |
| 2024-06-20 | 96.200 | 96.200 | 94.700 | 94.930 | 92.384 | 1,229 |
| 2024-06-14 | 95.740 | 95.740 | 95.000 | 95.000 | 92.452 | 783 |
| 2024-06-13 | 98.990 | 98.990 | 95.000 | 95.740 | 93.172 | 768 |
| 2024-06-12 | 95.000 | 95.000 | 94.500 | 95.000 | 92.452 | 1,451 |
| 2024-06-11 | 94.850 | 96.880 | 94.000 | 95.000 | 92.452 | 1,431 |
| 2024-06-10 | 95.350 | 95.350 | 94.990 | 94.990 | 92.442 | 59 |
| 2024-06-07 | 94.010 | 96.300 | 93.110 | 94.990 | 92.442 | 4,054 |
| 2024-06-06 | 96.000 | 96.000 | 95.900 | 96.000 | 93.425 | 374 |
| 2024-06-05 | 94.510 | 96.300 | 94.510 | 95.650 | 93.085 | 843 |
| 2024-06-04 | 95.500 | 96.000 | 94.000 | 94.430 | 91.897 | 6,547 |
| 2024-06-03 | 97.980 | 97.980 | 95.300 | 96.000 | 93.425 | 17,102 |
| 2024-05-31 | 98.000 | 98.000 | 96.160 | 97.350 | 94.739 | 3,241 |
| 2024-05-30 | 96.000 | 98.000 | 96.000 | 97.350 | 94.739 | 3,103 |
| 2024-05-29 | 97.970 | 99.000 | 96.000 | 96.000 | 93.425 | 14,917 |
| 2024-05-27 | 97.590 | 98.000 | 95.250 | 97.110 | 94.506 | 3,399 |
| 2024-05-24 | 96.500 | 97.950 | 95.010 | 96.590 | 94.000 | 3,398 |
| 2024-05-23 | 95.010 | 96.500 | 95.010 | 95.630 | 93.065 | 1,990 |
| 2024-05-22 | 96.500 | 97.350 | 96.500 | 96.510 | 93.922 | 1,127 |
| 2024-05-21 | 95.800 | 96.010 | 95.000 | 95.620 | 93.056 | 1,044 |
| 2024-05-20 | 97.000 | 97.000 | 95.500 | 95.990 | 93.416 | 2,905 |
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.