Shezan International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 172.49 | 179.00 | 160.00 | 172.98 | 168.34 | 5,911 |
| 2025-05-08 | 171.00 | 171.99 | 160.00 | 163.08 | 158.71 | 12,442 |
| 2025-05-07 | 150.00 | 175.48 | 150.00 | 161.98 | 157.64 | 17,520 |
| 2025-05-06 | 192.99 | 192.99 | 160.00 | 164.41 | 160.00 | 48,189 |
| 2025-05-05 | 183.99 | 187.49 | 175.34 | 177.66 | 172.90 | 159,571 |
| 2025-05-02 | 173.87 | 185.00 | 157.27 | 175.33 | 170.63 | 1,822 |
| 2025-04-30 | 186.00 | 186.10 | 167.35 | 173.91 | 169.25 | 13,986 |
| 2025-04-29 | 205.00 | 205.00 | 183.22 | 185.94 | 180.95 | 33,191 |
| 2025-04-28 | 210.00 | 223.33 | 196.01 | 203.58 | 198.12 | 120,937 |
| 2025-04-25 | 190.00 | 203.03 | 190.00 | 203.03 | 197.58 | 40,104 |
| 2025-04-24 | 160.01 | 188.00 | 160.01 | 184.57 | 179.62 | 29,935 |
| 2025-04-23 | 188.00 | 188.00 | 171.00 | 175.84 | 171.12 | 16,956 |
| 2025-04-22 | 176.00 | 189.96 | 176.00 | 184.15 | 179.21 | 14,664 |
| 2025-04-21 | 163.26 | 176.02 | 151.11 | 175.74 | 171.03 | 52,568 |
| 2025-04-18 | 154.99 | 163.00 | 151.01 | 160.02 | 155.73 | 43,177 |
| 2025-04-17 | 135.90 | 148.43 | 135.90 | 148.43 | 144.45 | 23,796 |
| 2025-04-16 | 130.99 | 135.05 | 126.02 | 134.94 | 131.32 | 11,994 |
| 2025-04-15 | 125.10 | 130.98 | 125.00 | 129.78 | 126.30 | 35,890 |
| 2025-04-14 | 127.30 | 127.30 | 125.00 | 125.09 | 121.74 | 5,680 |
| 2025-04-11 | 125.00 | 127.80 | 125.00 | 127.49 | 124.07 | 22,832 |
| 2025-04-10 | 125.00 | 127.00 | 123.36 | 123.36 | 120.05 | 87 |
| 2025-04-09 | 124.01 | 124.01 | 123.01 | 123.36 | 120.05 | 341 |
| 2025-04-08 | 121.99 | 128.99 | 121.99 | 125.02 | 121.67 | 18,618 |
| 2025-04-07 | 124.99 | 125.00 | 114.01 | 123.65 | 120.33 | 50,181 |
| 2025-04-04 | 125.50 | 125.50 | 125.00 | 125.00 | 121.65 | 12,107 |
| 2025-04-03 | 129.95 | 131.75 | 124.10 | 125.50 | 122.13 | 22,829 |
| 2025-03-27 | 122.00 | 126.00 | 122.00 | 124.66 | 121.32 | 4,548 |
| 2025-03-26 | 122.95 | 123.00 | 120.26 | 120.26 | 117.03 | 205 |
| 2025-03-25 | 122.00 | 122.00 | 120.00 | 120.26 | 117.03 | 2,373 |
| 2025-03-24 | 124.00 | 124.00 | 122.76 | 122.76 | 119.47 | 6 |
| 2025-03-21 | 121.00 | 123.99 | 121.00 | 122.76 | 119.47 | 1,377 |
| 2025-03-20 | 120.03 | 129.99 | 120.00 | 120.22 | 117.00 | 10,763 |
| 2025-03-19 | 120.75 | 122.00 | 120.02 | 121.80 | 118.53 | 1,609 |
| 2025-03-18 | 123.99 | 123.99 | 121.00 | 121.03 | 117.78 | 630 |
| 2025-03-17 | 123.77 | 125.00 | 121.01 | 121.01 | 117.76 | 697 |
| 2025-03-14 | 120.01 | 125.99 | 120.00 | 123.77 | 120.45 | 3,531 |
| 2025-03-13 | 120.00 | 121.99 | 120.00 | 120.29 | 117.06 | 2,680 |
| 2025-03-12 | 117.51 | 121.50 | 117.51 | 120.00 | 116.78 | 15,847 |
| 2025-03-11 | 120.00 | 120.00 | 117.02 | 120.00 | 116.78 | 1,600 |
| 2025-03-10 | 119.00 | 120.82 | 118.00 | 119.40 | 116.20 | 4,152 |
| 2025-03-07 | 120.00 | 120.00 | 117.01 | 119.00 | 115.81 | 121 |
| 2025-03-06 | 119.00 | 119.00 | 119.00 | 119.00 | 115.81 | 337 |
| 2025-03-05 | 120.00 | 120.16 | 118.00 | 118.05 | 114.88 | 1,126 |
| 2025-03-04 | 119.98 | 119.98 | 118.41 | 118.41 | 115.23 | 1 |
| 2025-03-03 | 122.00 | 122.00 | 118.40 | 118.41 | 115.23 | 4,528 |
| 2025-02-28 | 118.01 | 121.89 | 118.00 | 118.39 | 115.21 | 731 |
| 2025-02-27 | 125.98 | 125.98 | 119.00 | 119.59 | 116.38 | 22,542 |
| 2025-02-26 | 117.00 | 123.50 | 117.00 | 120.00 | 116.78 | 13,991 |
| 2025-02-25 | 119.02 | 122.00 | 119.01 | 120.57 | 117.34 | 6,253 |
| 2025-02-24 | 123.00 | 123.99 | 119.01 | 122.32 | 119.04 | 3,846 |
| 2025-02-21 | 122.00 | 124.99 | 121.99 | 123.79 | 120.47 | 1,573 |
| 2025-02-20 | 121.98 | 122.00 | 118.10 | 119.54 | 116.33 | 3,538 |
| 2025-02-19 | 118.98 | 121.00 | 118.98 | 120.99 | 117.75 | 5,984 |
| 2025-02-18 | 118.60 | 118.60 | 114.00 | 116.99 | 113.85 | 9,551 |
| 2025-02-17 | 120.00 | 120.00 | 118.50 | 118.58 | 115.40 | 703 |
| 2025-02-14 | 120.02 | 122.98 | 120.01 | 120.96 | 117.72 | 399 |
| 2025-02-13 | 120.50 | 122.00 | 119.00 | 121.09 | 117.84 | 1,648 |
| 2025-02-12 | 120.03 | 122.99 | 118.01 | 120.50 | 117.27 | 2,086 |
| 2025-02-11 | 119.99 | 126.98 | 115.35 | 120.99 | 117.75 | 8,251 |
| 2025-02-10 | 123.80 | 123.99 | 114.02 | 117.59 | 114.44 | 5,725 |
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.