Shezan International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	172.80	172.80	168.00	168.00	155.26	1,400
2022-10-04	171.00	172.49	171.00	172.49	159.41	500
2022-09-30	167.51	174.98	167.51	174.98	161.71	100
2022-09-29	174.98	174.98	174.98	174.98	161.71	200
2022-09-28	169.51	169.51	169.51	169.51	156.65	100
2022-09-27	170.01	170.01	169.00	169.51	156.65	200
2022-09-26	174.00	174.00	174.00	174.00	160.80	200
2022-09-23	172.49	180.00	170.00	174.72	161.47	1,900
2022-09-21	167.51	168.55	167.51	168.55	155.77	100
2022-09-19	171.00	171.00	168.10	168.55	155.77	300
2022-09-15	181.95	181.95	170.00	170.00	157.11	2,400
2022-09-14	180.79	180.79	177.52	177.52	164.05	100
2022-09-13	177.52	177.52	177.51	177.52	164.05	200
2022-09-12	182.00	182.00	180.25	180.25	166.58	400
2022-09-09	180.00	180.51	180.00	180.25	166.58	1,200
2022-09-02	181.00	181.00	180.01	180.51	166.82	200
2022-09-01	182.51	186.00	182.50	186.00	171.89	800
2022-08-29	182.51	187.59	175.01	187.59	173.36	1,800
2022-08-26	187.51	187.60	187.51	187.60	173.37	100
2022-08-25	185.01	187.60	185.01	187.60	173.37	100
2022-08-24	185.01	189.99	185.01	187.60	173.37	300
2022-08-23	194.99	194.99	187.51	188.76	174.44	400
2022-08-22	193.00	193.00	190.01	190.01	175.60	400
2022-08-17	204.00	204.00	198.98	198.99	183.90	300
2022-08-16	188.49	197.80	188.49	195.01	180.22	2,400
2022-08-11	192.51	192.51	185.10	185.10	171.06	600
2022-08-10	190.01	197.49	181.00	192.90	178.27	7,500
2022-08-05	171.01	187.99	171.01	184.17	170.20	4,300
2022-08-04	174.00	174.90	174.00	174.90	161.63	300
2022-08-03	169.99	174.90	169.51	174.90	161.63	1,000
2022-08-02	170.11	172.97	165.01	172.74	159.64	1,000
2022-08-01	170.03	170.03	170.01	170.01	157.11	300
2022-07-29	170.01	170.01	170.01	170.01	157.11	400
2022-07-28	171.01	171.10	170.00	170.65	157.71	1,300
2022-07-26	171.01	171.01	167.50	167.50	154.79	100
2022-07-21	168.00	168.00	167.00	167.50	154.79	200
2022-07-20	170.24	171.00	170.00	170.33	157.41	1,800
2022-07-18	170.02	170.05	168.20	168.21	155.45	1,100
2022-07-07	174.99	179.70	174.99	175.13	161.85	1,800
2022-07-06	170.01	174.50	166.12	174.50	161.26	5,400
2022-07-05	170.16	170.16	170.00	170.00	157.11	100
2022-07-04	170.12	170.12	170.00	170.00	157.11	100
2022-07-01	174.99	174.99	170.00	170.00	157.11	100
2022-06-30	168.10	170.00	168.10	170.00	157.11	100
2022-06-27	175.00	175.00	170.00	170.00	157.11	800
2022-06-24	175.00	175.00	174.00	174.50	161.26	200
2022-06-22	173.10	173.10	172.00	172.00	158.95	500
2022-06-21	160.05	173.09	158.01	171.56	158.55	2,600
2022-06-20	163.00	163.00	161.00	161.02	148.81	900
2022-06-17	162.90	162.90	162.90	162.90	150.54	200
2022-06-16	161.55	167.00	160.01	160.11	147.97	3,800
2022-06-15	167.00	167.00	167.00	167.00	154.33	1,600
2022-06-13	163.00	167.00	163.00	167.00	154.33	100
2022-06-10	166.00	167.00	163.00	167.00	154.33	2,700
2022-06-09	167.00	167.00	165.00	165.00	152.48	800
2022-06-08	167.00	167.00	166.50	167.00	154.33	500
2022-06-07	169.99	174.98	167.40	167.45	154.75	500
2022-06-06	165.00	169.00	165.00	169.00	156.18	1,200
2022-06-03	165.01	165.10	165.01	165.10	152.58	500
2022-06-02	169.99	169.99	169.99	169.99	157.10	400

← NewerPage 17 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.