Shezan International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	165.01	165.50	165.01	165.26	152.72	200
2022-05-31	166.50	170.76	166.50	170.76	157.81	100
2022-05-27	179.98	179.98	170.01	170.76	157.81	1,200
2022-05-26	170.01	174.99	170.01	174.50	161.26	300
2022-05-25	170.01	174.99	170.01	174.00	160.80	500
2022-05-24	182.00	182.25	175.01	176.51	163.12	400
2022-05-23	177.00	184.50	165.50	182.25	168.43	1,300
2022-05-20	174.99	179.90	170.01	177.58	164.11	1,200
2022-05-19	169.00	169.99	169.00	169.50	156.64	200
2022-05-18	162.00	164.99	162.00	163.50	151.10	200
2022-05-17	160.00	160.00	159.65	159.65	147.54	100
2022-05-16	159.20	161.00	159.20	159.65	147.54	1,000
2022-05-13	162.00	162.00	162.00	162.00	149.71	800
2022-05-12	161.00	162.00	161.00	162.00	149.71	400
2022-05-11	162.10	162.10	160.01	161.34	149.10	1,200
2022-05-10	160.01	168.98	160.01	164.83	152.33	1,200
2022-05-09	170.01	175.00	162.15	162.15	149.85	11,600
2022-05-06	175.02	175.02	175.00	175.00	161.73	500
2022-04-28	182.00	182.00	180.01	181.01	167.28	200
2022-04-27	185.00	187.00	185.00	187.00	172.82	100
2022-04-26	184.00	189.00	179.00	187.00	172.82	2,100
2022-04-25	183.00	183.00	179.10	179.56	165.94	300
2022-04-22	179.90	182.65	179.90	182.60	168.75	1,400
2022-04-21	180.00	180.00	175.01	176.23	162.86	500
2022-04-20	174.99	179.99	174.99	179.99	166.34	800
2022-04-19	174.00	174.00	170.10	170.10	157.20	300
2022-04-18	172.15	172.15	170.00	170.01	157.11	5,500
2022-04-15	175.00	175.00	171.65	172.62	159.53	700
2022-04-14	179.98	179.98	179.50	179.50	165.88	400
2022-04-13	163.95	172.52	163.95	171.75	158.72	3,400
2022-04-12	160.50	160.50	160.50	160.50	148.33	500
2022-04-11	160.25	161.50	160.00	160.25	148.09	10,900
2022-04-08	163.00	163.00	156.11	159.89	147.76	2,500
2022-04-06	161.25	161.25	160.00	160.00	147.86	400
2022-04-01	163.00	163.00	160.00	161.25	149.02	600
2022-03-31	162.51	166.50	162.00	163.00	150.64	4,800
2022-03-30	162.00	162.55	162.00	162.51	150.18	700
2022-03-29	166.00	168.99	166.00	166.00	153.41	1,700
2022-03-28	166.00	166.00	166.00	166.00	153.41	1,200
2022-03-24	164.95	165.67	164.95	165.67	153.10	100
2022-03-16	164.99	169.80	164.99	167.40	154.70	200
2022-03-15	160.15	160.15	160.01	160.08	147.94	200
2022-03-14	162.01	162.01	162.00	162.00	149.71	800
2022-03-11	163.50	163.50	161.10	162.30	149.99	200
2022-03-10	164.00	165.00	163.50	165.00	152.48	1,900
2022-03-09	167.90	167.90	164.99	165.00	152.48	400
2022-03-08	167.00	169.00	165.01	165.26	152.72	1,900
2022-03-07	170.01	170.02	170.00	170.01	157.11	400
2022-03-03	177.00	179.00	172.00	173.00	159.88	2,400
2022-03-02	180.05	185.01	180.00	180.00	166.35	3,000
2022-03-01	185.02	185.02	185.02	185.02	170.99	200
2022-02-28	190.00	190.00	190.00	190.00	175.59	200
2022-02-25	189.85	190.00	188.99	190.00	175.59	800
2022-02-24	196.00	196.00	182.00	182.60	168.75	3,600
2022-02-23	197.00	199.90	196.00	196.00	181.13	600
2022-02-22	196.50	196.50	196.50	196.50	181.59	1,200
2022-02-18	198.99	199.00	198.99	198.99	183.90	300
2022-02-17	199.97	199.98	192.00	192.26	177.68	1,300
2022-02-15	192.00	200.00	192.00	200.00	184.83	3,400
2022-02-14	194.99	195.00	190.70	191.00	176.51	1,100

← NewerPage 18 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.