Shezan International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	120.00	120.00	120.00	120.00	114.40	1,000
2023-08-03	123.00	125.00	120.05	120.38	114.76	15,500
2023-08-02	120.00	122.99	120.00	121.25	115.59	7,000
2023-08-01	123.00	125.00	122.00	122.41	116.70	6,500
2023-07-31	124.00	124.00	122.00	123.25	117.50	3,000
2023-07-27	131.00	131.00	126.00	126.00	120.12	10,000
2023-07-26	130.00	130.00	129.00	129.00	122.98	1,500
2023-07-25	128.00	130.00	128.00	130.00	123.94	5,500
2023-07-24	130.00	130.00	128.00	128.05	122.08	3,500
2023-07-21	133.75	133.75	133.75	133.75	127.51	1,500
2023-07-20	131.01	133.00	131.00	132.00	125.84	33,000
2023-07-19	120.01	135.00	120.01	133.03	126.82	27,500
2023-07-17	121.01	128.00	121.01	128.00	122.03	7,000
2023-07-14	135.00	137.95	119.33	125.00	119.17	19,500
2023-07-13	126.99	129.59	126.99	129.00	122.98	20,000
2023-07-12	114.00	123.63	114.00	120.55	114.93	38,500
2023-07-11	114.00	116.00	114.00	115.00	109.64	64,500
2023-07-10	110.00	115.00	110.00	112.00	106.78	19,500
2023-07-07	107.00	108.99	106.00	107.84	102.81	7,000
2023-07-06	109.00	109.00	106.00	107.00	102.01	5,000
2023-07-05	108.00	109.00	107.50	107.50	102.49	14,500
2023-07-04	108.00	108.00	108.00	108.00	102.96	5,000
2023-07-03	108.50	112.00	107.00	110.57	105.41	47,500
2023-06-27	105.16	108.00	105.15	105.52	100.60	800
2023-06-26	104.60	110.00	104.60	108.95	103.87	4,700
2023-06-23	102.52	103.00	102.51	103.00	98.195	1,100
2023-06-22	110.00	110.00	103.00	103.00	98.195	3,500
2023-06-21	108.05	110.00	108.05	109.24	104.14	2,500
2023-06-20	110.50	111.00	109.90	110.75	105.58	5,200
2023-06-19	114.99	116.99	110.00	111.38	106.18	18,400
2023-06-16	113.00	114.88	111.50	114.73	109.38	3,200
2023-06-15	109.00	112.70	109.00	110.33	105.18	3,000
2023-06-14	110.01	110.01	107.00	108.91	103.83	1,600
2023-06-13	111.70	111.75	111.00	111.00	105.82	2,000
2023-06-12	117.00	117.00	111.00	111.70	106.49	10,500
2023-06-09	109.80	116.25	109.80	116.25	110.83	76,700
2023-06-08	109.99	115.92	108.00	108.14	103.10	67,500
2023-06-07	107.49	108.00	107.49	107.83	102.80	300
2023-06-06	106.00	107.00	105.00	107.00	102.01	200
2023-06-05	104.69	107.48	100.00	107.00	102.01	381,000
2023-06-02	100.00	100.00	100.00	100.00	95.335	600
2023-06-01	99.010	101.00	99.010	101.00	96.289	100
2023-05-31	100.01	101.00	100.01	101.00	96.289	1,200
2023-05-30	102.00	103.00	100.01	102.00	97.242	6,200
2023-05-29	102.00	102.00	100.75	101.89	97.137	1,200
2023-05-26	100.00	101.50	100.00	100.50	95.812	1,600
2023-05-25	102.00	102.00	100.00	100.00	95.335	100
2023-05-22	103.90	106.90	99.990	100.00	95.335	1,200
2023-05-19	100.20	102.00	100.00	100.70	96.003	700
2023-05-17	101.00	104.00	101.00	102.86	98.062	1,700
2023-05-16	103.05	103.05	102.00	102.00	97.242	14,500
2023-05-15	103.00	103.00	102.00	103.00	98.195	16,700
2023-05-12	106.00	106.00	106.00	106.00	101.06	100
2023-05-11	108.00	108.00	103.00	106.00	101.06	3,500
2023-05-10	105.00	108.00	104.00	106.86	101.88	1,200
2023-05-09	107.00	107.00	105.00	105.00	100.10	2,700
2023-05-08	108.00	108.99	107.00	107.17	102.17	800
2023-05-05	109.98	111.00	109.98	110.00	104.87	4,700
2023-05-04	110.00	110.90	109.75	110.90	105.73	100,900
2023-05-03	108.70	108.70	108.00	108.23	103.18	300

← NewerPage 14 of 20 · 1,146 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.