Shezan International Ltd historical data

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

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

← NewerPage 2 of 20 · 1,147 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.