Shezan International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 230.02 | 235.00 | 227.07 | 232.03 | 232.03 | 16,846 |
| 2026-07-21 | 232.00 | 234.95 | 228.05 | 234.59 | 234.59 | 6,227 |
| 2026-07-20 | 241.99 | 241.99 | 225.00 | 227.00 | 227.00 | 39,950 |
| 2026-07-17 | 230.00 | 241.50 | 225.00 | 237.73 | 237.73 | 2,422 |
| 2026-07-16 | 234.00 | 244.97 | 234.00 | 235.00 | 235.00 | 7,247 |
| 2026-07-15 | 258.98 | 258.98 | 230.00 | 233.77 | 233.77 | 6,117 |
| 2026-07-14 | 250.02 | 264.97 | 236.00 | 236.41 | 236.41 | 4,326 |
| 2026-07-13 | 253.00 | 258.98 | 249.00 | 250.11 | 250.11 | 1,176 |
| 2026-07-10 | 263.73 | 263.73 | 255.22 | 259.53 | 259.53 | 2,001 |
| 2026-07-09 | 266.00 | 266.00 | 252.02 | 263.75 | 263.75 | 1,240 |
| 2026-07-08 | 266.00 | 274.00 | 242.02 | 260.96 | 260.96 | 20,259 |
| 2026-07-07 | 262.62 | 285.50 | 258.25 | 267.90 | 267.90 | 27,015 |
| 2026-07-06 | 263.98 | 266.00 | 257.00 | 262.28 | 262.28 | 441 |
| 2026-07-03 | 258.01 | 265.00 | 246.02 | 256.00 | 256.00 | 668 |
| 2026-07-02 | 251.28 | 265.99 | 251.01 | 258.95 | 258.95 | 4,848 |
| 2026-07-01 | 268.00 | 268.00 | 256.00 | 260.00 | 260.00 | 1,739 |
| 2026-06-30 | 269.99 | 270.00 | 252.13 | 256.00 | 256.00 | 1,683 |
| 2026-06-29 | 254.02 | 270.00 | 254.02 | 260.17 | 260.17 | 3,470 |
| 2026-06-24 | 257.00 | 264.00 | 255.00 | 263.88 | 263.88 | 15,693 |
| 2026-06-23 | 262.00 | 264.88 | 250.00 | 251.05 | 251.05 | 2,983 |
| 2026-06-22 | 265.00 | 265.00 | 250.00 | 259.91 | 259.91 | 3,380 |
| 2026-06-19 | 262.00 | 265.00 | 241.05 | 247.08 | 247.08 | 1,141 |
| 2026-06-18 | 262.54 | 263.00 | 242.50 | 253.80 | 253.80 | 1,191 |
| 2026-06-17 | 244.51 | 268.25 | 244.51 | 250.29 | 250.29 | 4,004 |
| 2026-06-16 | 230.00 | 263.30 | 230.00 | 243.91 | 243.91 | 5,436 |
| 2026-06-15 | 230.00 | 240.00 | 225.20 | 239.36 | 239.36 | 30,930 |
| 2026-06-12 | 229.00 | 230.00 | 226.00 | 230.00 | 230.00 | 4,484 |
| 2026-06-11 | 225.00 | 230.00 | 225.00 | 226.88 | 226.88 | 1,016 |
| 2026-06-10 | 229.99 | 230.00 | 227.00 | 229.02 | 229.02 | 4,002 |
| 2026-06-09 | 233.88 | 233.88 | 226.01 | 229.62 | 229.62 | 21,081 |
| 2026-06-08 | 231.78 | 231.78 | 225.01 | 229.97 | 229.97 | 381 |
| 2026-06-05 | 235.50 | 235.50 | 225.00 | 229.99 | 229.99 | 3,203 |
| 2026-06-04 | 230.00 | 235.00 | 229.25 | 230.00 | 230.00 | 18,264 |
| 2026-06-03 | 234.88 | 234.88 | 225.00 | 229.99 | 229.99 | 72 |
| 2026-06-02 | 234.99 | 234.99 | 229.01 | 229.99 | 229.99 | 6,044 |
| 2026-06-01 | 227.60 | 236.00 | 224.01 | 229.95 | 229.95 | 11,277 |
| 2026-05-29 | 239.99 | 239.99 | 220.50 | 227.60 | 227.60 | 3,809 |
| 2026-05-25 | 226.00 | 235.55 | 226.00 | 228.17 | 228.17 | 610 |
| 2026-05-22 | 227.00 | 238.84 | 227.00 | 229.12 | 229.12 | 360 |
| 2026-05-21 | 248.00 | 248.00 | 226.03 | 235.37 | 235.37 | 7,568 |
| 2026-05-20 | 226.02 | 235.00 | 226.02 | 234.99 | 234.99 | 16,495 |
| 2026-05-19 | 230.00 | 232.32 | 230.00 | 232.32 | 232.32 | 40 |
| 2026-05-18 | 232.99 | 232.99 | 227.01 | 232.32 | 232.32 | 530 |
| 2026-05-15 | 249.00 | 249.00 | 220.00 | 230.42 | 230.42 | 656 |
| 2026-05-14 | 241.90 | 241.90 | 225.10 | 231.00 | 231.00 | 1,208 |
| 2026-05-13 | 238.99 | 247.95 | 233.00 | 236.87 | 236.87 | 992 |
| 2026-05-12 | 230.05 | 239.95 | 230.05 | 238.23 | 238.23 | 5,500 |
| 2026-05-11 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 888 |
| 2026-05-08 | 233.11 | 242.00 | 226.02 | 234.13 | 234.13 | 5,407 |
| 2026-05-07 | 233.05 | 246.75 | 233.05 | 237.58 | 237.58 | 2,394 |
| 2026-05-06 | 248.00 | 248.00 | 233.11 | 241.42 | 241.42 | 1,733 |
| 2026-05-05 | 235.00 | 240.80 | 226.01 | 237.87 | 237.87 | 5,114 |
| 2026-05-04 | 235.00 | 238.98 | 230.00 | 235.23 | 235.23 | 6,950 |
| 2026-04-30 | 230.25 | 238.00 | 230.00 | 230.26 | 230.26 | 4,435 |
| 2026-04-29 | 227.95 | 242.98 | 220.00 | 230.01 | 230.01 | 51,999 |
| 2026-04-28 | 229.38 | 229.38 | 220.00 | 222.11 | 222.11 | 14,132 |
| 2026-04-27 | 243.98 | 243.98 | 220.00 | 222.57 | 222.57 | 13,872 |
| 2026-04-24 | 225.10 | 244.99 | 220.00 | 225.12 | 225.12 | 2,666 |
| 2026-04-23 | 227.10 | 236.99 | 225.00 | 225.07 | 225.07 | 2,324 |
| 2026-04-22 | 224.45 | 239.89 | 224.08 | 234.90 | 234.90 | 4,417 |
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.