Shezan International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 260.00 | 286.89 | 257.43 | 280.74 | 280.74 | 47,611 |
| 2025-10-28 | 270.00 | 270.00 | 252.00 | 260.81 | 260.81 | 1,988 |
| 2025-10-27 | 261.23 | 267.00 | 255.00 | 258.90 | 258.90 | 1,393 |
| 2025-10-24 | 279.00 | 279.00 | 260.00 | 261.23 | 261.23 | 1,748 |
| 2025-10-23 | 256.20 | 266.00 | 256.20 | 260.01 | 260.01 | 3,383 |
| 2025-10-22 | 250.50 | 266.00 | 250.50 | 262.55 | 262.55 | 3,653 |
| 2025-10-21 | 258.00 | 258.00 | 250.00 | 250.41 | 250.41 | 8,530 |
| 2025-10-20 | 259.99 | 259.99 | 242.00 | 251.00 | 251.00 | 493 |
| 2025-10-17 | 260.00 | 260.00 | 228.60 | 241.74 | 241.74 | 28,151 |
| 2025-10-16 | 264.10 | 265.50 | 255.09 | 261.00 | 261.00 | 14,609 |
| 2025-10-15 | 259.39 | 269.00 | 259.39 | 264.16 | 257.08 | 5,395 |
| 2025-10-14 | 269.00 | 269.00 | 251.00 | 259.40 | 252.44 | 10,260 |
| 2025-10-13 | 251.01 | 275.00 | 245.00 | 248.91 | 242.23 | 8,823 |
| 2025-10-10 | 277.99 | 277.99 | 261.10 | 261.12 | 254.12 | 4,801 |
| 2025-10-09 | 271.99 | 284.99 | 260.00 | 265.07 | 257.96 | 23,972 |
| 2025-10-08 | 270.00 | 274.50 | 251.05 | 264.11 | 257.03 | 8,366 |
| 2025-10-07 | 279.93 | 279.93 | 266.50 | 267.73 | 260.55 | 4,928 |
| 2025-10-06 | 266.01 | 292.00 | 266.01 | 270.00 | 262.76 | 10,423 |
| 2025-10-03 | 283.97 | 299.89 | 260.01 | 290.49 | 282.70 | 56,389 |
| 2025-10-02 | 274.11 | 294.44 | 272.00 | 280.57 | 273.05 | 77,351 |
| 2025-10-01 | 267.67 | 267.67 | 266.98 | 267.67 | 260.49 | 80,116 |
| 2025-09-30 | 243.34 | 243.34 | 243.34 | 243.34 | 236.81 | 9,592 |
| 2025-09-29 | 201.13 | 221.22 | 200.00 | 221.22 | 215.29 | 90,322 |
| 2025-09-26 | 202.00 | 210.00 | 200.00 | 201.11 | 195.72 | 18,443 |
| 2025-09-25 | 218.88 | 218.88 | 202.38 | 205.88 | 200.36 | 894 |
| 2025-09-24 | 203.00 | 206.89 | 203.00 | 204.00 | 198.53 | 906 |
| 2025-09-23 | 208.01 | 212.00 | 203.00 | 204.06 | 198.59 | 6,345 |
| 2025-09-22 | 205.00 | 219.99 | 205.00 | 208.88 | 203.28 | 10,342 |
| 2025-09-19 | 209.98 | 212.00 | 205.00 | 205.05 | 199.55 | 12,538 |
| 2025-09-18 | 213.00 | 213.00 | 206.67 | 207.38 | 201.82 | 3,020 |
| 2025-09-17 | 212.00 | 214.95 | 210.16 | 211.88 | 206.20 | 7,520 |
| 2025-09-16 | 214.89 | 215.00 | 205.25 | 209.91 | 204.28 | 41,965 |
| 2025-09-15 | 201.00 | 206.00 | 201.00 | 203.63 | 198.17 | 6,188 |
| 2025-09-12 | 200.00 | 210.00 | 200.00 | 204.53 | 199.04 | 9,451 |
| 2025-09-11 | 200.11 | 200.11 | 200.00 | 200.00 | 194.64 | 10,776 |
| 2025-09-10 | 200.02 | 204.98 | 200.00 | 203.00 | 197.56 | 9,526 |
| 2025-09-09 | 209.87 | 209.90 | 203.12 | 203.25 | 197.80 | 3,363 |
| 2025-09-08 | 200.02 | 204.98 | 200.02 | 203.00 | 197.56 | 21,704 |
| 2025-09-05 | 201.21 | 204.48 | 199.00 | 200.59 | 195.21 | 8,765 |
| 2025-09-04 | 200.00 | 205.00 | 200.00 | 200.13 | 194.76 | 2,935 |
| 2025-09-03 | 206.93 | 206.93 | 200.80 | 201.43 | 196.03 | 183 |
| 2025-09-02 | 196.00 | 204.96 | 196.00 | 200.02 | 194.66 | 29,606 |
| 2025-09-01 | 201.00 | 201.40 | 199.99 | 200.00 | 194.64 | 37,089 |
| 2025-08-29 | 206.00 | 209.00 | 200.00 | 200.02 | 194.66 | 7,018 |
| 2025-08-28 | 204.00 | 207.00 | 200.00 | 200.00 | 194.64 | 51,219 |
| 2025-08-27 | 200.00 | 203.99 | 200.00 | 200.00 | 194.64 | 21,930 |
| 2025-08-26 | 200.13 | 203.80 | 198.15 | 203.50 | 198.04 | 2,737 |
| 2025-08-25 | 205.86 | 205.86 | 195.00 | 200.13 | 194.76 | 2,552 |
| 2025-08-22 | 209.99 | 209.99 | 200.00 | 200.07 | 194.70 | 3,589 |
| 2025-08-21 | 208.80 | 209.69 | 198.00 | 198.12 | 192.81 | 30,320 |
| 2025-08-20 | 202.99 | 211.98 | 191.00 | 202.27 | 196.85 | 8,455 |
| 2025-08-19 | 210.25 | 211.99 | 203.00 | 206.03 | 200.50 | 13,897 |
| 2025-08-18 | 216.00 | 218.90 | 208.10 | 210.25 | 204.61 | 24,477 |
| 2025-08-15 | 215.25 | 216.98 | 208.00 | 215.02 | 209.25 | 47,115 |
| 2025-08-13 | 220.00 | 220.00 | 214.00 | 219.70 | 213.81 | 16,421 |
| 2025-08-12 | 219.39 | 220.00 | 212.10 | 219.83 | 213.93 | 30,946 |
| 2025-08-11 | 217.50 | 220.00 | 211.01 | 219.39 | 213.51 | 15,266 |
| 2025-08-08 | 216.00 | 220.00 | 215.00 | 218.17 | 212.32 | 16,753 |
| 2025-08-07 | 221.00 | 225.00 | 216.10 | 218.92 | 213.05 | 24,865 |
| 2025-08-06 | 215.18 | 222.00 | 211.20 | 220.02 | 214.12 | 9,484 |
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.