Shezan International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 220.50 | 222.90 | 215.00 | 215.18 | 209.41 | 33,107 |
| 2025-08-04 | 220.00 | 225.00 | 219.99 | 219.99 | 214.09 | 3,563 |
| 2025-08-01 | 216.50 | 226.00 | 202.00 | 222.96 | 216.98 | 30,833 |
| 2025-07-31 | 228.99 | 228.99 | 215.00 | 215.82 | 210.03 | 13,542 |
| 2025-07-30 | 222.88 | 225.00 | 220.00 | 220.98 | 215.05 | 13,834 |
| 2025-07-29 | 230.00 | 234.92 | 215.00 | 222.91 | 216.93 | 62,625 |
| 2025-07-28 | 247.00 | 247.00 | 225.22 | 233.00 | 226.75 | 8,223 |
| 2025-07-25 | 236.51 | 240.00 | 235.00 | 237.49 | 231.12 | 1,708 |
| 2025-07-24 | 240.00 | 244.00 | 235.50 | 242.71 | 236.20 | 60,354 |
| 2025-07-23 | 235.00 | 250.00 | 230.00 | 237.60 | 231.23 | 47,441 |
| 2025-07-22 | 231.00 | 240.00 | 229.00 | 238.91 | 232.50 | 61,986 |
| 2025-07-21 | 244.98 | 244.98 | 230.61 | 234.91 | 228.61 | 11,667 |
| 2025-07-18 | 245.00 | 245.00 | 221.00 | 237.02 | 230.66 | 51,797 |
| 2025-07-17 | 227.00 | 236.00 | 216.00 | 233.92 | 227.65 | 118,484 |
| 2025-07-16 | 222.01 | 222.01 | 212.00 | 219.90 | 214.00 | 16,331 |
| 2025-07-15 | 234.49 | 235.00 | 223.00 | 224.93 | 218.90 | 53,731 |
| 2025-07-14 | 219.94 | 230.00 | 218.00 | 225.03 | 218.99 | 78,852 |
| 2025-07-11 | 214.00 | 232.94 | 214.00 | 215.70 | 209.91 | 126,447 |
| 2025-07-10 | 203.50 | 215.00 | 203.50 | 211.76 | 206.08 | 20,579 |
| 2025-07-09 | 209.00 | 212.50 | 204.00 | 205.04 | 199.54 | 14,123 |
| 2025-07-08 | 211.00 | 211.00 | 206.00 | 208.34 | 202.75 | 4,665 |
| 2025-07-07 | 215.00 | 225.00 | 208.00 | 214.73 | 208.97 | 23,277 |
| 2025-07-04 | 207.01 | 227.00 | 207.01 | 215.00 | 209.23 | 11,434 |
| 2025-07-03 | 215.00 | 222.51 | 202.00 | 219.38 | 213.50 | 31,856 |
| 2025-07-02 | 202.05 | 217.69 | 202.05 | 215.15 | 209.38 | 77,252 |
| 2025-07-01 | 181.80 | 197.90 | 174.01 | 197.90 | 192.59 | 9,514 |
| 2025-06-30 | 173.89 | 180.00 | 167.57 | 179.91 | 175.08 | 10,928 |
| 2025-06-27 | 175.25 | 178.90 | 163.10 | 167.37 | 162.88 | 29,258 |
| 2025-06-26 | 175.39 | 182.00 | 160.02 | 175.01 | 170.32 | 49,946 |
| 2025-06-25 | 180.51 | 193.50 | 172.12 | 175.39 | 170.69 | 16,568 |
| 2025-06-24 | 186.00 | 188.45 | 180.00 | 188.45 | 183.40 | 4,008 |
| 2025-06-23 | 175.98 | 179.00 | 160.00 | 171.32 | 166.73 | 18,137 |
| 2025-06-20 | 175.10 | 179.00 | 175.00 | 175.98 | 171.26 | 1,305 |
| 2025-06-19 | 180.00 | 182.69 | 175.00 | 175.01 | 170.32 | 105,554 |
| 2025-06-18 | 186.00 | 186.00 | 180.00 | 180.00 | 175.17 | 1,318 |
| 2025-06-17 | 186.86 | 186.88 | 180.00 | 186.88 | 181.87 | 133 |
| 2025-06-16 | 175.10 | 186.96 | 175.10 | 186.88 | 181.87 | 5,115 |
| 2025-06-13 | 184.00 | 184.00 | 180.00 | 180.17 | 175.34 | 2,189 |
| 2025-06-12 | 177.53 | 183.00 | 177.50 | 182.21 | 177.32 | 2,799 |
| 2025-06-11 | 179.00 | 185.00 | 175.10 | 177.53 | 172.77 | 5,482 |
| 2025-06-10 | 189.01 | 189.01 | 175.02 | 184.80 | 179.84 | 1,318 |
| 2025-06-05 | 182.00 | 187.00 | 180.00 | 186.99 | 181.97 | 55,452 |
| 2025-06-04 | 180.35 | 185.00 | 173.06 | 178.62 | 173.83 | 1,452 |
| 2025-06-03 | 181.00 | 181.00 | 177.00 | 180.55 | 175.71 | 4,983 |
| 2025-06-02 | 167.90 | 177.00 | 160.00 | 174.07 | 169.40 | 3,752 |
| 2025-05-30 | 168.00 | 185.99 | 153.00 | 169.08 | 164.55 | 17,892 |
| 2025-05-29 | 172.00 | 172.00 | 170.00 | 170.00 | 165.44 | 9,863 |
| 2025-05-27 | 167.90 | 173.99 | 167.74 | 171.03 | 166.44 | 454 |
| 2025-05-26 | 179.00 | 182.00 | 163.22 | 167.74 | 163.24 | 1,738 |
| 2025-05-23 | 176.78 | 186.00 | 170.00 | 178.09 | 173.31 | 2,606 |
| 2025-05-22 | 186.90 | 186.90 | 177.01 | 181.70 | 176.83 | 832 |
| 2025-05-21 | 186.00 | 186.00 | 180.55 | 182.23 | 177.34 | 467 |
| 2025-05-20 | 193.00 | 193.00 | 179.99 | 180.00 | 175.17 | 12,132 |
| 2025-05-19 | 184.07 | 193.00 | 184.07 | 190.48 | 185.37 | 8,065 |
| 2025-05-16 | 195.00 | 195.00 | 180.00 | 184.07 | 179.13 | 5,281 |
| 2025-05-15 | 178.80 | 190.00 | 175.00 | 189.78 | 184.69 | 22,005 |
| 2025-05-14 | 172.06 | 178.50 | 162.00 | 176.04 | 171.32 | 26,192 |
| 2025-05-13 | 204.00 | 204.00 | 169.91 | 176.34 | 171.61 | 40,883 |
| 2025-05-12 | 184.90 | 190.28 | 181.10 | 188.79 | 183.73 | 15,992 |
| 2025-05-09 | 172.49 | 179.00 | 160.00 | 172.98 | 168.34 | 5,911 |
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.