Shezan International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 94.000 | 95.000 | 93.010 | 94.440 | 91.907 | 10,014 |
| 2024-11-13 | 94.950 | 94.950 | 92.000 | 93.930 | 91.411 | 830 |
| 2024-11-12 | 93.000 | 95.500 | 92.010 | 92.980 | 90.486 | 11,579 |
| 2024-11-11 | 88.500 | 95.990 | 88.000 | 94.490 | 91.956 | 59,980 |
| 2024-11-08 | 85.050 | 89.000 | 85.000 | 88.410 | 86.039 | 4,538 |
| 2024-11-07 | 87.850 | 88.000 | 84.000 | 84.060 | 81.806 | 5,264 |
| 2024-11-06 | 87.000 | 87.000 | 85.010 | 86.350 | 84.034 | 10,408 |
| 2024-11-05 | 87.000 | 87.950 | 86.000 | 86.170 | 83.859 | 6,013 |
| 2024-11-04 | 89.990 | 89.990 | 87.000 | 87.000 | 84.667 | 6,125 |
| 2024-11-01 | 87.880 | 88.990 | 87.500 | 88.000 | 85.640 | 6,591 |
| 2024-10-31 | 86.100 | 89.000 | 86.100 | 87.110 | 84.774 | 17,891 |
| 2024-10-30 | 92.000 | 92.500 | 86.500 | 87.200 | 84.861 | 3,800 |
| 2024-10-29 | 87.000 | 95.680 | 86.010 | 92.570 | 90.087 | 88,744 |
| 2024-10-28 | 88.400 | 88.880 | 84.200 | 86.980 | 84.647 | 32,924 |
| 2024-10-25 | 87.000 | 88.100 | 87.000 | 87.750 | 85.397 | 13,953 |
| 2024-10-24 | 87.000 | 87.960 | 83.060 | 86.170 | 83.859 | 7,954 |
| 2024-10-23 | 86.000 | 88.010 | 85.900 | 86.120 | 83.810 | 14,025 |
| 2024-10-22 | 86.000 | 87.990 | 86.000 | 86.460 | 84.141 | 13,980 |
| 2024-10-21 | 84.000 | 85.950 | 83.990 | 85.500 | 83.207 | 17,873 |
| 2024-10-18 | 84.000 | 84.000 | 83.000 | 83.030 | 80.803 | 1,536 |
| 2024-10-17 | 85.000 | 86.000 | 83.000 | 83.000 | 80.774 | 10,750 |
| 2024-10-16 | 85.000 | 86.900 | 83.700 | 84.000 | 81.747 | 6,797 |
| 2024-10-15 | 83.800 | 84.990 | 83.450 | 84.000 | 81.747 | 10,369 |
| 2024-10-14 | 83.900 | 83.900 | 82.820 | 83.200 | 80.969 | 370 |
| 2024-10-11 | 83.010 | 84.000 | 82.240 | 82.730 | 80.511 | 5,852 |
| 2024-10-10 | 83.200 | 84.500 | 83.000 | 83.260 | 81.027 | 1,593 |
| 2024-10-09 | 82.250 | 83.830 | 82.250 | 83.110 | 80.881 | 3,155 |
| 2024-10-08 | 84.840 | 86.000 | 83.000 | 83.760 | 81.514 | 13,784 |
| 2024-10-07 | 84.850 | 84.850 | 80.110 | 82.380 | 80.171 | 6,228 |
| 2024-10-04 | 84.990 | 87.990 | 83.500 | 84.060 | 81.806 | 12,575 |
| 2024-10-03 | 85.000 | 85.000 | 84.500 | 84.500 | 82.234 | 2,408 |
| 2024-10-02 | 85.000 | 85.000 | 83.000 | 84.200 | 81.942 | 13,073 |
| 2024-10-01 | 83.990 | 86.700 | 83.990 | 85.000 | 82.720 | 3,102 |
| 2024-09-30 | 88.000 | 88.000 | 83.410 | 84.230 | 81.971 | 13,565 |
| 2024-09-27 | 92.800 | 93.750 | 90.010 | 92.630 | 90.146 | 508 |
| 2024-09-26 | 92.500 | 92.900 | 90.700 | 92.030 | 89.562 | 10,416 |
| 2024-09-25 | 91.200 | 92.900 | 91.100 | 91.180 | 88.735 | 1,200 |
| 2024-09-24 | 90.000 | 93.900 | 90.000 | 93.210 | 90.710 | 1,301 |
| 2024-09-23 | 91.000 | 94.780 | 91.000 | 92.000 | 89.533 | 8,150 |
| 2024-09-20 | 90.000 | 93.900 | 90.000 | 90.040 | 87.625 | 2,474 |
| 2024-09-19 | 91.000 | 91.500 | 89.020 | 89.570 | 87.168 | 14,483 |
| 2024-09-18 | 91.000 | 92.980 | 90.090 | 92.650 | 90.165 | 5,006 |
| 2024-09-16 | 91.000 | 91.000 | 88.500 | 89.230 | 86.837 | 13,774 |
| 2024-09-13 | 93.740 | 93.740 | 88.500 | 89.140 | 86.749 | 556 |
| 2024-09-12 | 88.100 | 90.880 | 88.100 | 90.800 | 88.365 | 1,109 |
| 2024-09-11 | 88.500 | 90.950 | 88.500 | 88.540 | 86.165 | 18,109 |
| 2024-09-10 | 90.890 | 90.900 | 89.000 | 89.000 | 86.613 | 206 |
| 2024-09-09 | 89.010 | 89.020 | 89.000 | 89.000 | 86.613 | 4,752 |
| 2024-09-06 | 91.900 | 93.900 | 88.500 | 89.020 | 86.633 | 16,177 |
| 2024-09-05 | 92.940 | 92.950 | 90.000 | 90.040 | 87.625 | 2,649 |
| 2024-09-04 | 90.980 | 92.990 | 90.980 | 92.780 | 90.292 | 5,738 |
| 2024-09-03 | 90.000 | 91.940 | 86.130 | 91.120 | 88.676 | 6,745 |
| 2024-09-02 | 87.010 | 91.980 | 87.000 | 90.860 | 88.423 | 9,112 |
| 2024-08-30 | 88.900 | 90.990 | 87.510 | 89.440 | 87.041 | 7,705 |
| 2024-08-29 | 87.050 | 89.890 | 87.050 | 88.070 | 85.708 | 4,317 |
| 2024-08-28 | 89.850 | 89.850 | 88.000 | 88.000 | 85.640 | 6,890 |
| 2024-08-27 | 87.000 | 90.990 | 86.190 | 88.010 | 85.650 | 19,694 |
| 2024-08-26 | 88.000 | 88.880 | 88.000 | 88.000 | 85.640 | 1,898 |
| 2024-08-23 | 88.000 | 89.860 | 85.000 | 88.190 | 85.825 | 41,196 |
| 2024-08-22 | 86.200 | 89.900 | 86.000 | 87.820 | 85.465 | 357 |
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.