Shezan International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 259.00 | 282.90 | 257.10 | 265.76 | 265.76 | 10,895 |
| 2026-01-21 | 271.00 | 279.99 | 262.10 | 262.10 | 262.10 | 3,210 |
| 2026-01-20 | 261.00 | 273.00 | 261.00 | 261.87 | 261.87 | 2,684 |
| 2026-01-19 | 252.00 | 274.00 | 251.00 | 259.48 | 259.48 | 2,495 |
| 2026-01-16 | 253.05 | 255.00 | 251.00 | 251.01 | 251.01 | 2,316 |
| 2026-01-15 | 250.02 | 253.00 | 250.02 | 251.46 | 251.46 | 321 |
| 2026-01-14 | 255.31 | 255.31 | 250.00 | 250.09 | 250.09 | 28,117 |
| 2026-01-13 | 255.48 | 255.48 | 252.10 | 253.54 | 253.54 | 1,401 |
| 2026-01-12 | 252.02 | 255.61 | 252.01 | 254.98 | 254.98 | 3,911 |
| 2026-01-09 | 257.00 | 257.00 | 253.00 | 253.07 | 253.07 | 762 |
| 2026-01-08 | 256.00 | 260.00 | 251.00 | 255.84 | 255.84 | 7,500 |
| 2026-01-07 | 251.12 | 255.00 | 249.98 | 254.97 | 254.97 | 64,561 |
| 2026-01-06 | 251.00 | 255.00 | 250.00 | 254.99 | 254.99 | 7,030 |
| 2026-01-05 | 255.51 | 255.51 | 250.00 | 250.17 | 250.17 | 4,858 |
| 2026-01-02 | 251.00 | 259.00 | 250.00 | 255.47 | 255.47 | 5,694 |
| 2026-01-01 | 252.00 | 254.98 | 250.12 | 251.20 | 251.20 | 670 |
| 2025-12-31 | 250.15 | 251.99 | 250.01 | 251.14 | 251.14 | 720 |
| 2025-12-30 | 254.90 | 254.90 | 250.00 | 251.00 | 251.00 | 25,991 |
| 2025-12-29 | 255.00 | 255.00 | 250.00 | 251.06 | 251.06 | 26,733 |
| 2025-12-26 | 254.95 | 255.00 | 250.05 | 254.99 | 254.99 | 5,247 |
| 2025-12-24 | 254.99 | 254.99 | 250.00 | 250.00 | 250.00 | 1,634 |
| 2025-12-23 | 254.00 | 260.00 | 250.00 | 250.00 | 250.00 | 25,604 |
| 2025-12-22 | 254.94 | 255.00 | 254.00 | 254.99 | 254.99 | 793 |
| 2025-12-19 | 250.03 | 257.00 | 250.00 | 252.90 | 252.90 | 895 |
| 2025-12-18 | 251.50 | 257.00 | 250.00 | 250.03 | 250.03 | 41,925 |
| 2025-12-17 | 256.90 | 256.90 | 250.51 | 252.23 | 252.23 | 210 |
| 2025-12-16 | 259.50 | 259.50 | 250.00 | 256.99 | 256.99 | 1,231 |
| 2025-12-15 | 259.95 | 259.95 | 250.00 | 253.00 | 253.00 | 4,426 |
| 2025-12-12 | 251.00 | 258.94 | 250.00 | 250.00 | 250.00 | 1,088 |
| 2025-12-11 | 255.00 | 255.00 | 248.00 | 250.00 | 250.00 | 7,320 |
| 2025-12-10 | 256.99 | 256.99 | 250.00 | 250.80 | 250.80 | 3,560 |
| 2025-12-09 | 257.95 | 257.95 | 250.00 | 251.33 | 251.33 | 7,731 |
| 2025-12-08 | 258.48 | 258.48 | 251.50 | 251.50 | 251.50 | 128 |
| 2025-12-05 | 259.50 | 259.50 | 250.00 | 251.50 | 251.50 | 9,292 |
| 2025-12-04 | 264.66 | 264.66 | 250.00 | 256.84 | 256.84 | 3,707 |
| 2025-12-03 | 257.90 | 257.90 | 253.10 | 257.11 | 257.11 | 2,006 |
| 2025-12-02 | 263.99 | 263.99 | 253.01 | 253.89 | 253.89 | 1,257 |
| 2025-12-01 | 256.00 | 257.00 | 250.31 | 256.86 | 256.86 | 3,579 |
| 2025-11-28 | 255.00 | 259.43 | 250.02 | 250.30 | 250.30 | 2,935 |
| 2025-11-27 | 258.50 | 272.99 | 250.00 | 252.09 | 252.09 | 22,071 |
| 2025-11-26 | 271.69 | 271.69 | 260.17 | 265.00 | 265.00 | 429 |
| 2025-11-25 | 279.90 | 279.90 | 252.50 | 265.07 | 265.07 | 3,678 |
| 2025-11-24 | 275.99 | 278.42 | 241.02 | 276.40 | 276.40 | 9,050 |
| 2025-11-21 | 271.99 | 271.99 | 260.00 | 260.02 | 260.02 | 2,795 |
| 2025-11-20 | 275.00 | 275.00 | 256.00 | 264.88 | 264.88 | 7,178 |
| 2025-11-19 | 284.49 | 284.49 | 260.00 | 262.67 | 262.67 | 7,395 |
| 2025-11-18 | 279.44 | 279.44 | 269.93 | 269.93 | 269.93 | 168 |
| 2025-11-17 | 271.99 | 277.00 | 268.75 | 269.93 | 269.93 | 1,398 |
| 2025-11-14 | 272.15 | 291.01 | 251.00 | 271.90 | 271.90 | 1,294 |
| 2025-11-13 | 278.99 | 278.99 | 272.10 | 272.11 | 272.11 | 365 |
| 2025-11-12 | 287.49 | 287.49 | 270.00 | 271.94 | 271.94 | 6,222 |
| 2025-11-11 | 272.10 | 280.80 | 272.10 | 280.80 | 280.80 | 64 |
| 2025-11-10 | 292.00 | 292.00 | 275.00 | 280.80 | 280.80 | 4,612 |
| 2025-11-07 | 279.47 | 284.00 | 265.11 | 275.05 | 275.05 | 2,116 |
| 2025-11-06 | 279.45 | 280.00 | 270.00 | 270.85 | 270.85 | 913 |
| 2025-11-05 | 280.50 | 287.99 | 275.00 | 277.70 | 277.70 | 1,232 |
| 2025-11-04 | 289.00 | 299.99 | 282.50 | 284.97 | 284.97 | 1,099 |
| 2025-11-03 | 286.00 | 289.00 | 281.00 | 281.20 | 281.20 | 2,416 |
| 2025-10-31 | 288.00 | 294.74 | 262.80 | 289.21 | 289.21 | 35,204 |
| 2025-10-30 | 285.00 | 308.81 | 285.00 | 291.69 | 291.69 | 55,810 |
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.