Shezan International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 147.51 | 147.51 | 146.00 | 146.00 | 139.19 | 300 |
| 2023-01-02 | 148.02 | 148.02 | 148.02 | 148.02 | 141.12 | 200 |
| 2022-12-30 | 140.00 | 153.90 | 140.00 | 148.18 | 141.27 | 3,000 |
| 2022-12-29 | 144.00 | 144.00 | 137.00 | 143.96 | 137.24 | 2,400 |
| 2022-12-28 | 137.05 | 145.00 | 137.05 | 144.00 | 137.28 | 300 |
| 2022-12-27 | 148.00 | 148.00 | 140.00 | 143.16 | 136.48 | 6,000 |
| 2022-12-26 | 148.00 | 148.00 | 148.00 | 148.00 | 141.10 | 200 |
| 2022-12-23 | 147.80 | 148.00 | 146.88 | 146.88 | 140.03 | 500 |
| 2022-12-22 | 145.60 | 152.49 | 143.50 | 148.76 | 141.82 | 2,800 |
| 2022-12-21 | 145.00 | 150.00 | 145.00 | 149.99 | 142.99 | 500 |
| 2022-12-20 | 149.07 | 149.07 | 148.88 | 149.04 | 142.09 | 700 |
| 2022-12-19 | 150.00 | 150.00 | 148.00 | 149.07 | 142.12 | 1,200 |
| 2022-12-16 | 148.00 | 153.90 | 147.51 | 148.00 | 141.10 | 4,800 |
| 2022-12-15 | 150.01 | 150.01 | 147.60 | 147.60 | 140.72 | 700 |
| 2022-12-14 | 154.62 | 154.62 | 150.02 | 153.98 | 146.80 | 1,100 |
| 2022-12-13 | 154.99 | 154.99 | 154.00 | 154.62 | 147.41 | 800 |
| 2022-12-12 | 158.90 | 158.90 | 150.02 | 152.49 | 145.38 | 1,300 |
| 2022-12-09 | 149.99 | 157.99 | 149.90 | 154.57 | 147.36 | 600 |
| 2022-12-06 | 145.10 | 149.98 | 145.00 | 149.87 | 142.88 | 500 |
| 2022-12-05 | 152.51 | 152.51 | 147.51 | 147.76 | 140.87 | 900 |
| 2022-12-02 | 149.02 | 157.49 | 145.11 | 150.37 | 143.36 | 1,600 |
| 2022-12-01 | 147.60 | 150.00 | 147.51 | 149.99 | 142.99 | 2,700 |
| 2022-11-30 | 148.16 | 149.99 | 148.16 | 149.08 | 142.13 | 400 |
| 2022-11-29 | 151.50 | 161.50 | 150.00 | 150.00 | 143.00 | 2,500 |
| 2022-11-28 | 159.00 | 160.00 | 148.02 | 150.27 | 143.26 | 4,900 |
| 2022-11-25 | 147.49 | 156.30 | 143.00 | 156.30 | 149.01 | 5,200 |
| 2022-11-24 | 143.00 | 146.00 | 142.51 | 145.40 | 138.62 | 1,200 |
| 2022-11-23 | 142.00 | 142.03 | 142.00 | 142.01 | 135.39 | 600 |
| 2022-11-22 | 142.15 | 142.15 | 142.00 | 142.00 | 135.38 | 600 |
| 2022-11-21 | 142.00 | 142.00 | 142.00 | 142.00 | 135.38 | 300 |
| 2022-11-18 | 142.51 | 142.51 | 142.00 | 142.15 | 135.52 | 1,500 |
| 2022-11-17 | 145.11 | 145.11 | 143.50 | 143.67 | 136.97 | 1,500 |
| 2022-11-16 | 148.50 | 148.50 | 148.07 | 148.07 | 141.16 | 100 |
| 2022-11-15 | 148.00 | 150.00 | 147.51 | 148.07 | 141.16 | 1,300 |
| 2022-11-14 | 150.00 | 150.00 | 150.00 | 150.00 | 143.00 | 300 |
| 2022-11-11 | 152.49 | 153.00 | 150.00 | 150.00 | 143.00 | 1,200 |
| 2022-11-10 | 159.99 | 161.95 | 145.00 | 150.00 | 143.00 | 35,500 |
| 2022-11-08 | 171.00 | 171.00 | 155.65 | 156.54 | 149.24 | 4,400 |
| 2022-11-07 | 174.99 | 174.99 | 167.51 | 168.26 | 160.41 | 400 |
| 2022-11-04 | 174.50 | 174.50 | 171.95 | 171.95 | 163.93 | 100 |
| 2022-11-03 | 170.00 | 172.49 | 170.00 | 171.95 | 163.93 | 500 |
| 2022-11-02 | 167.51 | 167.51 | 167.50 | 167.51 | 159.70 | 200 |
| 2022-11-01 | 174.98 | 174.99 | 170.01 | 172.50 | 164.45 | 300 |
| 2022-10-31 | 172.49 | 172.49 | 170.00 | 172.00 | 163.98 | 500 |
| 2022-10-28 | 157.51 | 169.84 | 154.00 | 165.08 | 157.38 | 2,300 |
| 2022-10-27 | 164.00 | 167.48 | 158.00 | 158.00 | 150.63 | 900 |
| 2022-10-26 | 167.51 | 167.51 | 162.11 | 162.13 | 154.57 | 600 |
| 2022-10-25 | 169.99 | 175.00 | 169.99 | 170.00 | 162.07 | 2,700 |
| 2022-10-24 | 165.07 | 165.07 | 165.07 | 165.07 | 157.37 | 2,900 |
| 2022-10-21 | 178.00 | 178.00 | 165.01 | 165.07 | 157.37 | 600 |
| 2022-10-20 | 164.99 | 173.98 | 164.99 | 168.15 | 160.31 | 2,200 |
| 2022-10-19 | 159.99 | 164.99 | 159.99 | 162.51 | 154.93 | 3,600 |
| 2022-10-18 | 157.00 | 157.00 | 157.00 | 157.00 | 149.68 | 600 |
| 2022-10-17 | 157.00 | 159.00 | 157.00 | 157.00 | 149.68 | 1,300 |
| 2022-10-14 | 155.02 | 159.00 | 155.01 | 159.00 | 151.58 | 3,000 |
| 2022-10-13 | 163.73 | 163.73 | 161.00 | 163.21 | 150.83 | 1,600 |
| 2022-10-12 | 165.00 | 165.00 | 161.17 | 163.72 | 151.30 | 400 |
| 2022-10-11 | 165.00 | 165.00 | 165.00 | 165.00 | 152.48 | 4,400 |
| 2022-10-10 | 162.51 | 165.00 | 162.51 | 165.00 | 152.48 | 11,100 |
| 2022-10-06 | 169.00 | 169.00 | 165.00 | 165.00 | 152.48 | 2,000 |
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.