Shezan International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	194.99	195.00	190.70	191.00	176.51	1,100
2022-02-11	191.90	191.92	191.85	191.92	177.36	1,400
2022-02-10	191.12	192.00	190.00	191.05	176.56	3,900
2022-02-08	194.50	199.00	194.00	194.50	179.75	8,700
2022-02-07	200.00	200.00	194.00	194.61	179.85	10,300
2022-02-04	197.00	200.00	196.02	200.00	184.83	600
2022-02-03	201.00	201.00	200.00	200.00	184.83	1,700
2022-02-02	196.15	203.00	196.00	202.98	187.58	1,300
2022-02-01	201.00	201.00	198.80	198.81	183.73	4,000
2022-01-31	203.00	205.00	203.00	204.25	188.76	1,100
2022-01-27	200.00	203.00	200.00	202.00	186.68	700
2022-01-26	198.15	199.99	198.15	199.25	184.14	600
2022-01-25	201.05	202.00	197.20	198.14	183.11	2,100
2022-01-24	202.00	202.10	201.00	201.10	185.85	1,500
2022-01-21	204.00	204.00	204.00	204.00	188.53	500
2022-01-20	200.01	204.99	200.01	204.48	188.97	800
2022-01-19	203.00	205.00	201.50	202.75	187.37	1,000
2022-01-18	207.00	207.00	202.00	203.25	187.83	1,000
2022-01-17	217.00	217.00	204.66	205.42	189.84	7,500
2022-01-14	220.00	221.25	220.00	221.25	204.47	100
2022-01-12	223.00	223.00	220.00	221.25	204.47	600
2022-01-11	220.20	220.39	220.01	220.02	203.33	500
2022-01-10	220.00	222.70	220.00	220.39	203.67	800
2022-01-06	223.00	239.00	210.05	223.31	206.37	4,400
2022-01-05	220.00	223.00	218.00	223.00	206.08	6,900
2022-01-04	222.00	228.00	220.00	226.50	209.32	700
2022-01-03	218.00	221.68	218.00	221.68	204.87	100
2021-12-31	217.00	222.00	217.00	221.68	204.87	400
2021-12-30	222.00	222.00	221.36	221.36	204.57	100
2021-12-29	217.00	221.36	217.00	221.36	204.57	100
2021-12-28	218.00	221.36	218.00	221.36	204.57	100
2021-12-27	216.20	221.36	216.20	221.36	204.57	100
2021-12-22	211.50	223.90	211.50	221.36	204.57	900
2021-12-21	216.00	225.00	216.00	221.50	204.70	700
2021-12-20	214.00	219.98	214.00	218.49	201.92	500
2021-12-16	218.50	218.50	208.90	210.00	194.07	2,200
2021-12-15	221.99	223.00	215.00	222.00	205.16	12,900
2021-12-14	204.00	208.00	203.00	207.79	192.03	1,500
2021-12-13	208.00	208.00	205.00	205.00	189.45	300
2021-12-10	206.00	210.00	200.00	208.44	192.63	1,600
2021-12-09	205.00	209.99	205.00	209.99	194.06	700
2021-12-08	208.88	210.00	207.00	209.00	193.15	2,300
2021-12-07	211.00	211.00	202.10	207.50	191.76	1,000
2021-12-06	210.01	215.44	200.02	205.33	189.76	11,400
2021-12-03	229.00	238.00	209.00	215.44	199.10	5,600
2021-12-02	240.00	240.00	223.24	223.77	206.80	3,800
2021-12-01	241.15	241.50	241.15	241.33	223.02	200
2021-11-30	245.00	258.00	243.01	254.24	234.96	4,800
2021-11-29	243.00	264.25	243.00	259.34	239.67	3,800
2021-11-26	246.80	249.90	246.80	249.90	230.94	100
2021-11-22	255.01	255.01	249.90	249.90	230.94	400
2021-11-19	254.99	259.99	254.99	257.00	237.51	600
2021-11-18	249.00	250.01	249.00	250.00	231.04	700
2021-11-17	244.99	245.07	244.99	245.00	226.42	1,100
2021-11-16	239.98	240.00	232.00	240.00	221.80	3,600
2021-11-15	245.01	245.01	235.00	239.87	221.68	4,100
2021-11-12	250.10	250.10	250.00	250.00	231.04	1,500
2021-11-10	260.01	260.01	250.01	253.49	234.26	2,100
2021-11-09	265.00	265.00	265.00	265.00	244.90	300
2021-11-05	264.90	265.00	262.00	265.00	244.90	1,400

← NewerPage 19 of 20 · 1,150 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.