Shezan International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	113.00	114.94	109.00	112.53	109.51	28,200
2024-02-15	113.50	113.99	110.25	111.50	108.51	19,900
2024-02-14	115.87	115.88	114.00	115.42	112.32	4,400
2024-02-13	111.00	114.99	110.00	112.54	109.52	7,300
2024-02-12	112.00	114.99	109.20	111.19	108.21	38,100
2024-02-09	112.99	113.00	108.00	111.04	108.06	13,100
2024-02-07	114.50	114.50	113.10	113.39	110.35	14,800
2024-02-06	115.00	115.00	113.00	113.74	110.69	6,700
2024-02-02	113.50	115.50	113.50	115.00	111.92	3,700
2024-02-01	113.00	114.89	113.00	114.27	111.21	13,300
2024-01-31	112.00	114.00	112.00	113.00	109.97	4,000
2024-01-30	112.50	114.90	112.00	113.55	110.50	80,800
2024-01-29	113.12	114.90	112.00	112.61	109.59	11,200
2024-01-26	113.44	121.99	113.44	114.10	111.04	4,200
2024-01-25	114.00	114.50	112.25	113.58	110.53	27,200
2024-01-24	116.99	116.99	114.00	114.00	110.94	3,800
2024-01-23	113.00	114.99	112.00	113.83	110.78	19,100
2024-01-22	113.00	115.50	113.00	113.39	110.35	12,500
2024-01-19	112.00	116.00	111.00	113.11	110.08	16,100
2024-01-18	111.01	112.50	109.90	112.07	109.06	2,400
2024-01-17	113.00	115.00	112.00	112.22	109.21	152,500
2024-01-16	113.01	114.75	112.50	113.28	110.24	19,100
2024-01-15	113.11	115.00	113.10	114.11	111.05	13,700
2024-01-12	119.00	119.00	114.00	114.79	111.71	18,000
2024-01-11	120.00	120.00	115.01	118.23	115.06	11,100
2024-01-10	118.85	120.75	116.05	117.35	114.20	30,000
2024-01-09	109.21	117.99	109.21	115.54	112.44	37,500
2024-01-08	113.00	113.85	112.00	112.13	109.12	5,000
2024-01-05	108.99	115.52	108.00	114.59	111.52	79,400
2024-01-04	107.90	107.90	106.00	107.46	104.58	1,600
2024-01-03	108.74	109.00	106.00	106.68	103.82	17,700
2024-01-02	108.00	112.00	104.01	107.75	104.86	14,800
2024-01-01	107.00	109.70	106.01	108.86	105.94	23,200
2023-12-29	106.00	108.50	102.45	105.35	102.52	4,500
2023-12-28	106.49	109.99	105.33	107.51	104.63	11,500
2023-12-27	99.000	104.90	97.000	104.27	101.47	22,000
2023-12-26	104.50	105.54	98.580	99.140	96.481	35,500
2023-12-22	110.75	112.00	106.00	106.57	103.71	29,500
2023-12-21	108.50	113.46	105.75	111.84	108.84	60,000
2023-12-20	107.00	110.00	103.05	105.54	102.71	29,500
2023-12-19	119.01	120.00	110.14	110.14	107.19	53,000
2023-12-18	121.00	122.05	119.00	119.07	115.88	51,500
2023-12-15	122.90	123.80	120.11	120.12	116.90	25,000
2023-12-14	122.00	124.70	120.00	120.00	116.78	43,000
2023-12-13	125.20	131.00	121.00	124.50	121.16	30,500
2023-12-12	129.49	130.98	127.10	128.00	124.57	13,500
2023-12-11	130.00	133.50	126.00	127.12	123.71	32,500
2023-12-08	132.00	135.30	130.06	132.26	128.71	62,000
2023-12-07	143.99	143.99	132.10	132.43	128.88	206,500
2023-12-06	139.00	144.98	134.00	142.81	138.98	260,000
2023-12-05	139.00	140.88	132.00	137.85	134.15	194,500
2023-12-04	138.99	140.00	132.81	135.36	131.73	212,000
2023-12-01	129.95	132.88	125.12	131.72	128.19	164,500
2023-11-30	123.00	128.50	119.05	125.15	121.79	224,000
2023-11-29	121.01	125.00	113.60	119.61	116.40	207,500
2023-11-28	119.94	124.42	115.00	120.60	117.37	509,500
2023-11-27	107.00	115.95	107.00	115.74	112.64	135,000
2023-11-24	109.00	115.96	107.00	107.86	104.97	185,500
2023-11-23	106.00	109.00	105.26	107.87	104.98	194,000
2023-11-22	111.00	111.00	106.26	107.06	104.19	60,500

← NewerPage 12 of 20 · 1,145 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.