Shezan International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	104.00	110.37	102.01	110.04	107.09	132,500
2023-11-20	104.00	104.00	101.05	102.67	99.916	22,500
2023-11-17	105.00	106.00	103.05	104.00	101.21	30,500
2023-11-16	104.50	105.00	102.00	103.00	100.24	37,500
2023-11-15	105.00	105.00	102.15	103.00	100.24	25,000
2023-11-14	104.00	106.00	104.00	104.67	101.86	13,000
2023-11-13	106.99	110.00	102.20	107.22	104.34	73,500
2023-11-10	103.50	105.35	101.10	105.35	102.52	135,000
2023-11-08	98.100	104.50	98.000	98.000	95.372	18,000
2023-11-07	97.000	102.14	97.000	99.470	96.802	19,000
2023-11-06	94.000	95.150	93.510	95.020	92.472	15,500
2023-11-03	92.760	93.750	92.500	93.380	90.876	9,000
2023-11-02	92.000	92.000	91.500	92.000	89.533	3,500
2023-11-01	90.250	92.000	90.250	92.000	89.533	3,500
2023-10-31	92.010	95.000	91.570	91.670	89.211	20,500
2023-10-30	95.000	95.000	95.000	95.000	92.452	1,000
2023-10-27	94.500	94.500	92.000	92.520	90.039	3,500
2023-10-26	95.750	95.750	95.010	95.010	92.462	1,000
2023-10-25	97.000	99.000	97.000	97.000	94.399	4,500
2023-10-24	96.900	97.000	95.500	95.500	92.939	10,000
2023-10-23	96.000	96.000	95.000	96.000	93.425	11,000
2023-10-20	97.000	97.000	96.000	96.490	93.902	15,000
2023-10-19	96.100	97.000	96.100	96.920	94.321	9,000
2023-10-18	98.500	98.500	97.000	97.000	94.399	1,000
2023-10-17	97.000	97.000	97.000	97.000	94.399	500
2023-10-16	97.010	97.010	97.000	97.000	94.399	4,500
2023-10-13	98.200	100.00	96.020	98.170	93.591	23,500
2023-10-12	100.00	100.00	98.000	98.010	93.438	7,000
2023-10-11	103.00	103.00	100.00	100.00	95.335	1,500
2023-10-10	100.01	100.01	100.00	100.00	95.335	6,500
2023-10-09	98.000	103.88	98.000	101.50	96.765	10,000
2023-10-06	99.800	99.800	99.800	99.800	95.145	1,000
2023-10-05	98.790	98.990	98.790	98.990	94.373	2,500
2023-10-04	99.000	100.00	96.000	96.090	91.608	6,000
2023-10-03	100.00	100.00	91.500	97.000	92.475	3,500
2023-10-02	95.000	97.000	95.000	96.830	92.313	5,000
2023-09-28	100.20	101.25	94.360	94.370	89.968	43,500
2023-09-27	102.00	102.01	102.00	102.01	97.252	1,500
2023-09-26	100.11	103.00	99.150	101.40	96.670	21,000
2023-09-25	108.00	108.00	103.99	103.99	99.139	2,500
2023-09-19	104.00	104.00	104.00	104.00	99.149	1,500
2023-09-18	104.00	104.00	104.00	104.00	99.149	500
2023-09-15	107.50	107.50	107.50	107.50	102.49	1,000
2023-09-08	108.00	108.00	108.00	108.00	102.96	34,000
2023-09-07	108.00	108.00	108.00	108.00	102.96	35,000
2023-09-06	104.29	104.29	104.20	104.27	99.406	3,000
2023-09-05	97.010	97.010	97.010	97.010	92.485	500
2023-09-01	100.83	105.99	96.110	100.83	96.127	500
2023-08-31	101.08	101.08	100.83	100.83	96.127	1,500
2023-08-28	109.97	109.97	109.00	109.00	103.92	51,000
2023-08-25	110.00	112.00	105.01	110.00	104.87	46,000
2023-08-18	111.01	111.01	110.00	110.00	104.87	1,500
2023-08-17	111.00	111.00	110.49	111.00	105.82	6,000
2023-08-16	110.55	110.55	110.20	110.49	105.34	4,000
2023-08-15	115.00	115.00	115.00	115.00	109.64	1,000
2023-08-11	116.50	116.50	116.50	116.50	111.07	500
2023-08-09	112.50	116.15	112.50	115.95	110.54	6,000
2023-08-08	116.00	118.00	113.51	113.58	108.28	12,000
2023-08-07	124.00	124.50	118.00	118.22	112.71	12,500
2023-08-04	120.00	120.00	120.00	120.00	114.40	1,000

← NewerPage 13 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.