Shezan International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 96.800 | 98.450 | 96.310 | 97.000 | 94.399 | 1,825 |
| 2024-05-16 | 97.000 | 97.700 | 95.800 | 97.380 | 94.768 | 10,200 |
| 2024-05-15 | 97.500 | 98.500 | 96.800 | 96.910 | 94.311 | 6,353 |
| 2024-05-14 | 96.960 | 98.000 | 96.500 | 97.000 | 94.399 | 1,520 |
| 2024-05-13 | 98.000 | 98.000 | 95.000 | 96.630 | 94.038 | 34,423 |
| 2024-05-10 | 99.000 | 99.000 | 97.000 | 98.000 | 95.372 | 8,080 |
| 2024-05-09 | 98.010 | 99.000 | 98.000 | 98.090 | 95.459 | 16,547 |
| 2024-05-08 | 99.500 | 103.00 | 98.550 | 98.550 | 95.907 | 7,947 |
| 2024-05-07 | 100.00 | 101.98 | 99.000 | 99.060 | 96.403 | 9,907 |
| 2024-05-06 | 99.490 | 100.75 | 99.200 | 99.580 | 96.909 | 12,924 |
| 2024-05-03 | 100.00 | 101.10 | 98.000 | 98.080 | 95.450 | 9,313 |
| 2024-05-02 | 98.110 | 103.99 | 98.110 | 99.010 | 96.355 | 3,884 |
| 2024-04-30 | 100.00 | 101.50 | 98.100 | 99.090 | 96.432 | 6,552 |
| 2024-04-29 | 100.51 | 102.95 | 99.100 | 100.89 | 98.184 | 17,734 |
| 2024-04-26 | 102.99 | 103.45 | 101.00 | 102.92 | 100.16 | 10,380 |
| 2024-04-25 | 102.30 | 103.00 | 101.80 | 102.15 | 99.410 | 4,918 |
| 2024-04-24 | 101.50 | 103.00 | 101.50 | 102.81 | 100.05 | 7,220 |
| 2024-04-23 | 101.00 | 102.00 | 101.00 | 101.92 | 99.187 | 4,836 |
| 2024-04-22 | 103.40 | 103.50 | 99.000 | 100.70 | 97.999 | 13,084 |
| 2024-04-19 | 100.00 | 102.00 | 100.00 | 100.81 | 98.106 | 35,100 |
| 2024-04-18 | 101.50 | 102.50 | 100.00 | 100.00 | 97.318 | 25,300 |
| 2024-04-17 | 101.20 | 102.20 | 101.00 | 102.20 | 99.459 | 11,500 |
| 2024-04-16 | 105.50 | 105.50 | 100.80 | 101.07 | 98.359 | 29,800 |
| 2024-04-15 | 109.10 | 109.10 | 104.00 | 104.63 | 101.82 | 31,200 |
| 2024-04-09 | 111.00 | 111.00 | 109.49 | 109.49 | 106.55 | 2,200 |
| 2024-04-08 | 110.50 | 110.50 | 109.70 | 109.70 | 106.76 | 5,400 |
| 2024-04-04 | 111.11 | 112.50 | 110.00 | 110.86 | 107.89 | 13,500 |
| 2024-04-03 | 110.40 | 111.05 | 110.00 | 110.05 | 107.10 | 1,900 |
| 2024-04-02 | 111.00 | 111.30 | 110.02 | 110.40 | 107.44 | 2,600 |
| 2024-04-01 | 112.50 | 113.95 | 110.21 | 110.57 | 107.60 | 26,800 |
| 2024-03-29 | 114.95 | 114.95 | 113.00 | 113.20 | 110.16 | 800 |
| 2024-03-28 | 112.50 | 114.94 | 112.00 | 112.64 | 109.62 | 84,600 |
| 2024-03-27 | 112.50 | 114.70 | 110.00 | 113.45 | 110.41 | 48,100 |
| 2024-03-26 | 113.52 | 113.52 | 112.50 | 113.00 | 109.97 | 1,200 |
| 2024-03-25 | 113.51 | 114.90 | 111.80 | 113.52 | 110.48 | 27,100 |
| 2024-03-22 | 110.00 | 113.99 | 110.00 | 112.01 | 109.01 | 9,100 |
| 2024-03-21 | 111.00 | 111.00 | 111.00 | 111.00 | 108.02 | 500 |
| 2024-03-20 | 112.30 | 112.30 | 110.98 | 111.00 | 108.02 | 2,300 |
| 2024-03-19 | 111.50 | 113.20 | 109.00 | 110.43 | 107.47 | 26,600 |
| 2024-03-18 | 112.00 | 112.00 | 111.25 | 111.65 | 108.66 | 1,200 |
| 2024-03-15 | 113.00 | 113.00 | 111.80 | 111.95 | 108.95 | 4,500 |
| 2024-03-14 | 113.50 | 115.00 | 112.61 | 112.61 | 109.59 | 6,300 |
| 2024-03-13 | 112.50 | 114.95 | 112.00 | 112.94 | 109.91 | 102,900 |
| 2024-03-12 | 115.94 | 115.94 | 112.01 | 112.50 | 109.48 | 3,400 |
| 2024-03-11 | 112.00 | 114.95 | 111.51 | 113.64 | 110.59 | 38,100 |
| 2024-03-08 | 114.00 | 115.20 | 111.15 | 112.13 | 109.12 | 7,800 |
| 2024-03-07 | 111.25 | 114.70 | 111.00 | 112.39 | 109.38 | 17,700 |
| 2024-03-06 | 112.50 | 112.80 | 111.25 | 112.00 | 109.00 | 1,800 |
| 2024-03-05 | 113.40 | 113.50 | 111.21 | 111.47 | 108.48 | 10,700 |
| 2024-03-04 | 113.50 | 114.00 | 113.05 | 113.36 | 110.32 | 2,700 |
| 2024-03-01 | 114.80 | 115.00 | 113.51 | 113.93 | 110.87 | 2,400 |
| 2024-02-29 | 114.00 | 115.00 | 112.25 | 114.96 | 111.88 | 32,600 |
| 2024-02-28 | 113.00 | 114.45 | 111.60 | 112.67 | 109.65 | 57,500 |
| 2024-02-27 | 112.30 | 112.30 | 112.10 | 112.23 | 109.22 | 400 |
| 2024-02-26 | 113.50 | 114.40 | 113.00 | 113.68 | 110.63 | 3,400 |
| 2024-02-23 | 112.20 | 114.98 | 111.11 | 114.06 | 111.00 | 157,700 |
| 2024-02-22 | 113.00 | 113.00 | 112.10 | 112.37 | 109.36 | 148,200 |
| 2024-02-21 | 113.00 | 113.92 | 111.50 | 111.50 | 108.51 | 2,600 |
| 2024-02-20 | 113.10 | 114.00 | 110.00 | 110.44 | 107.48 | 19,600 |
| 2024-02-19 | 113.00 | 114.94 | 112.00 | 113.00 | 109.97 | 53,700 |
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.