Shezan International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 121.01 | 126.00 | 119.01 | 120.92 | 117.68 | 4,034 |
| 2025-02-06 | 135.59 | 140.00 | 122.03 | 124.73 | 121.38 | 33,719 |
| 2025-02-04 | 138.08 | 139.99 | 135.10 | 135.59 | 131.95 | 3,174 |
| 2025-02-03 | 144.00 | 144.00 | 139.00 | 139.71 | 135.96 | 874 |
| 2025-01-31 | 142.01 | 147.00 | 140.00 | 144.34 | 140.47 | 10,153 |
| 2025-01-30 | 143.00 | 147.25 | 139.01 | 145.44 | 141.54 | 15,019 |
| 2025-01-29 | 137.01 | 145.00 | 134.00 | 141.11 | 137.33 | 11,460 |
| 2025-01-28 | 146.01 | 146.01 | 137.01 | 137.87 | 134.17 | 5,207 |
| 2025-01-27 | 148.00 | 151.60 | 146.60 | 147.38 | 143.43 | 9,505 |
| 2025-01-24 | 138.98 | 148.18 | 138.00 | 148.15 | 144.18 | 71,444 |
| 2025-01-23 | 142.94 | 142.94 | 134.01 | 134.71 | 131.10 | 472 |
| 2025-01-22 | 132.01 | 145.00 | 132.01 | 138.00 | 134.30 | 44,399 |
| 2025-01-21 | 136.00 | 136.99 | 133.00 | 134.09 | 130.49 | 3,127 |
| 2025-01-20 | 132.01 | 136.75 | 125.10 | 136.02 | 132.37 | 6,706 |
| 2025-01-17 | 135.90 | 137.00 | 132.00 | 134.50 | 130.89 | 14,322 |
| 2025-01-16 | 137.99 | 142.50 | 130.55 | 133.76 | 130.17 | 72,274 |
| 2025-01-15 | 120.01 | 136.06 | 120.01 | 136.06 | 132.41 | 96,244 |
| 2025-01-14 | 115.00 | 125.49 | 115.00 | 123.69 | 120.37 | 24,057 |
| 2025-01-13 | 113.51 | 116.99 | 113.51 | 114.82 | 111.74 | 4,826 |
| 2025-01-10 | 115.00 | 115.00 | 113.05 | 114.78 | 111.70 | 3,689 |
| 2025-01-09 | 116.08 | 116.08 | 114.06 | 115.13 | 112.04 | 8,313 |
| 2025-01-08 | 119.00 | 121.99 | 116.10 | 116.94 | 113.80 | 7,143 |
| 2025-01-07 | 117.11 | 119.99 | 116.01 | 118.64 | 115.46 | 8,916 |
| 2025-01-06 | 120.01 | 121.00 | 118.56 | 119.04 | 115.85 | 6,598 |
| 2025-01-03 | 123.02 | 124.00 | 117.10 | 122.00 | 118.73 | 21,670 |
| 2025-01-02 | 128.78 | 128.78 | 125.00 | 126.00 | 122.62 | 2,795 |
| 2025-01-01 | 134.99 | 134.99 | 118.98 | 127.33 | 123.92 | 10,311 |
| 2024-12-31 | 122.20 | 135.95 | 122.20 | 132.20 | 128.65 | 19,149 |
| 2024-12-30 | 120.01 | 127.26 | 120.00 | 124.30 | 120.97 | 6,029 |
| 2024-12-27 | 120.02 | 124.00 | 120.00 | 120.00 | 116.78 | 4,676 |
| 2024-12-26 | 124.00 | 124.00 | 120.00 | 120.89 | 117.65 | 11,106 |
| 2024-12-24 | 127.27 | 127.27 | 121.01 | 123.54 | 120.23 | 8,821 |
| 2024-12-23 | 126.90 | 130.99 | 126.00 | 130.20 | 126.71 | 14,543 |
| 2024-12-20 | 125.98 | 126.00 | 117.01 | 124.16 | 120.83 | 11,215 |
| 2024-12-19 | 135.01 | 135.01 | 123.08 | 123.33 | 120.02 | 29,939 |
| 2024-12-18 | 145.00 | 151.00 | 136.00 | 136.75 | 133.08 | 59,619 |
| 2024-12-17 | 127.24 | 139.23 | 125.63 | 139.23 | 135.50 | 111,825 |
| 2024-12-16 | 115.10 | 127.99 | 115.10 | 126.57 | 123.18 | 44,330 |
| 2024-12-13 | 114.99 | 120.27 | 113.00 | 119.36 | 116.16 | 37,435 |
| 2024-12-12 | 116.00 | 118.00 | 113.11 | 115.01 | 111.93 | 16,557 |
| 2024-12-11 | 110.53 | 117.55 | 110.00 | 115.90 | 112.79 | 29,401 |
| 2024-12-10 | 116.00 | 116.94 | 110.00 | 110.53 | 107.57 | 51,432 |
| 2024-12-09 | 110.20 | 116.00 | 110.20 | 113.52 | 110.48 | 30,134 |
| 2024-12-06 | 109.50 | 113.50 | 109.00 | 110.20 | 107.24 | 36,450 |
| 2024-12-05 | 106.95 | 110.45 | 106.00 | 109.53 | 106.59 | 36,299 |
| 2024-12-04 | 108.00 | 108.98 | 106.00 | 106.01 | 103.17 | 52,355 |
| 2024-12-03 | 108.00 | 109.50 | 103.02 | 107.73 | 104.84 | 11,643 |
| 2024-12-02 | 105.73 | 108.50 | 104.17 | 108.23 | 105.33 | 36,421 |
| 2024-11-29 | 107.50 | 115.00 | 104.01 | 105.73 | 102.89 | 95,453 |
| 2024-11-28 | 102.00 | 108.94 | 97.310 | 105.31 | 102.49 | 41,861 |
| 2024-11-27 | 97.200 | 101.00 | 97.200 | 99.040 | 96.384 | 10,235 |
| 2024-11-26 | 100.03 | 102.50 | 97.050 | 97.400 | 94.788 | 25,077 |
| 2024-11-25 | 101.00 | 102.00 | 99.120 | 101.87 | 99.138 | 17,967 |
| 2024-11-22 | 106.75 | 108.00 | 98.010 | 103.44 | 100.67 | 43,869 |
| 2024-11-21 | 106.00 | 106.00 | 103.99 | 104.07 | 101.28 | 2,810 |
| 2024-11-20 | 100.00 | 108.00 | 100.00 | 105.00 | 102.18 | 54,913 |
| 2024-11-19 | 100.98 | 101.00 | 99.250 | 100.00 | 97.318 | 11,151 |
| 2024-11-18 | 98.020 | 103.00 | 98.010 | 100.98 | 98.272 | 7,102 |
| 2024-11-15 | 94.000 | 103.88 | 93.000 | 99.810 | 97.133 | 19,177 |
| 2024-11-14 | 94.000 | 95.000 | 93.010 | 94.440 | 91.907 | 10,014 |
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.