Shezan International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	109.00	109.50	108.00	108.67	103.60	900
2023-04-28	111.60	111.60	109.00	109.50	104.39	800
2023-04-27	106.00	111.80	106.00	111.60	106.39	4,400
2023-04-19	107.00	107.00	101.00	104.00	99.149	1,500
2023-04-17	95.020	101.90	91.100	101.90	97.147	2,600
2023-04-13	100.50	100.50	97.570	97.570	93.019	100
2023-04-12	97.250	98.000	97.250	97.570	93.019	900
2023-04-11	103.95	103.95	97.000	97.340	92.799	1,200
2023-04-10	96.330	99.000	96.250	98.960	94.344	1,600
2023-04-07	102.00	102.00	99.000	99.700	95.049	4,800
2023-04-06	104.00	104.00	103.00	103.32	98.501	1,900
2023-04-05	105.00	105.00	104.00	104.00	99.149	800
2023-04-04	107.00	107.00	104.06	105.75	100.82	500
2023-04-03	108.50	108.50	103.05	107.33	102.32	2,100
2023-03-31	110.00	110.00	109.33	109.33	104.23	100
2023-03-29	110.00	110.00	109.00	109.33	104.23	300
2023-03-28	110.00	110.00	108.00	108.11	103.07	2,100
2023-03-27	110.00	110.13	110.00	110.13	104.99	100
2023-03-24	110.06	111.00	110.00	110.13	104.99	1,700
2023-03-22	115.99	115.99	112.07	112.07	106.84	200
2023-03-21	114.99	116.00	112.00	112.07	106.84	3,800
2023-03-20	115.00	115.00	111.03	112.37	107.13	800
2023-03-17	115.00	115.00	111.00	111.03	105.85	1,500
2023-03-15	110.20	115.00	110.20	115.00	109.64	600
2023-03-13	114.00	114.00	113.95	113.95	108.63	500
2023-03-10	112.00	114.10	112.00	112.78	107.52	500
2023-03-08	114.00	114.99	113.00	114.00	108.68	300
2023-03-07	113.00	113.95	113.00	113.85	108.54	200
2023-03-06	111.50	114.70	111.50	113.85	108.54	1,300
2023-03-03	106.00	111.00	106.00	109.25	104.15	800
2023-03-01	110.18	110.18	110.00	110.00	104.87	600
2023-02-28	110.51	110.51	110.01	110.18	105.04	1,000
2023-02-24	115.00	115.00	110.00	114.23	108.90	1,900
2023-02-23	116.00	116.00	112.00	115.00	109.64	300
2023-02-22	115.00	116.54	115.00	115.00	109.64	1,800
2023-02-21	114.00	114.00	110.00	111.03	105.85	2,400
2023-02-17	114.00	114.00	113.00	113.60	108.30	800
2023-02-16	120.00	120.00	115.00	115.00	109.64	6,300
2023-02-15	120.10	120.10	120.00	120.00	114.40	3,000
2023-02-14	121.05	124.99	121.05	124.99	119.16	100
2023-02-13	124.99	124.99	124.99	124.99	119.16	500
2023-02-10	124.99	125.00	120.00	120.00	114.40	5,300
2023-02-09	125.05	125.50	124.50	125.00	119.17	5,800
2023-02-08	128.69	129.00	124.00	125.34	119.49	2,700
2023-02-07	123.85	123.85	123.80	123.83	118.05	700
2023-02-06	124.89	124.89	121.25	123.00	117.26	1,700
2023-02-03	122.62	125.50	116.09	123.00	117.26	2,500
2023-02-01	125.50	125.50	125.50	125.50	119.65	100
2023-01-31	125.50	125.50	125.50	125.50	119.65	200
2023-01-27	122.00	126.00	122.00	125.50	119.65	300
2023-01-26	130.10	130.10	122.10	123.12	117.38	6,200
2023-01-25	133.97	133.97	130.00	130.00	123.94	1,400
2023-01-24	131.50	131.59	131.50	131.56	125.42	1,300
2023-01-23	132.11	135.00	131.59	131.59	125.45	1,900
2023-01-20	142.25	142.25	142.25	142.25	135.61	200
2023-01-19	136.96	136.96	136.96	136.96	130.57	100
2023-01-18	139.90	139.90	128.50	136.96	130.57	900
2023-01-16	137.55	137.72	137.51	137.62	131.20	300
2023-01-09	144.00	144.00	140.00	140.00	133.47	1,900
2023-01-04	150.00	150.00	145.01	147.51	140.63	200

← NewerPage 15 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.