Shahtaj Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 114.00 | 115.00 | 112.00 | 114.33 | 100.10 | 13,500 |
| 2024-01-15 | 114.89 | 115.00 | 113.00 | 114.39 | 100.15 | 23,000 |
| 2024-01-12 | 110.06 | 116.00 | 110.06 | 113.75 | 99.594 | 23,000 |
| 2024-01-11 | 110.00 | 114.00 | 109.00 | 111.00 | 97.186 | 19,500 |
| 2024-01-10 | 110.00 | 113.00 | 110.00 | 110.67 | 96.897 | 25,500 |
| 2024-01-09 | 109.01 | 112.75 | 109.00 | 112.75 | 98.718 | 23,500 |
| 2024-01-08 | 114.89 | 115.00 | 109.40 | 110.01 | 96.319 | 37,500 |
| 2024-01-05 | 106.00 | 109.33 | 106.00 | 109.33 | 95.724 | 56,500 |
| 2024-01-04 | 101.70 | 101.70 | 101.70 | 101.70 | 89.043 | 55,500 |
| 2024-01-03 | 94.600 | 94.600 | 94.600 | 94.600 | 82.827 | 9,500 |
| 2024-01-02 | 88.000 | 88.000 | 88.000 | 88.000 | 77.048 | 500 |
| 2024-01-01 | 84.900 | 84.900 | 83.900 | 83.900 | 73.459 | 6,500 |
| 2023-12-29 | 85.990 | 85.990 | 85.990 | 85.990 | 75.288 | 500 |
| 2023-12-28 | 84.000 | 86.560 | 80.000 | 80.000 | 70.044 | 8,500 |
| 2023-12-27 | 75.000 | 80.610 | 75.000 | 80.520 | 70.499 | 16,500 |
| 2023-12-22 | 71.000 | 74.990 | 71.000 | 74.990 | 65.657 | 1,500 |
| 2023-12-21 | 71.250 | 81.950 | 71.250 | 76.640 | 67.102 | 2,500 |
| 2023-12-19 | 70.000 | 77.000 | 70.000 | 77.000 | 67.417 | 1,500 |
| 2023-12-18 | 75.500 | 75.500 | 75.500 | 75.500 | 66.104 | 1,000 |
| 2023-12-06 | 79.970 | 79.970 | 79.970 | 79.970 | 70.018 | 500 |
| 2023-12-05 | 75.000 | 76.000 | 75.000 | 76.000 | 66.542 | 1,500 |
| 2023-12-04 | 76.000 | 76.000 | 76.000 | 76.000 | 66.542 | 1,000 |
| 2023-12-01 | 70.000 | 75.250 | 70.000 | 75.250 | 65.885 | 1,500 |
| 2023-11-30 | 70.000 | 70.000 | 70.000 | 70.000 | 61.288 | 1,000 |
| 2023-11-28 | 75.570 | 75.570 | 75.570 | 75.570 | 66.165 | 500 |
| 2023-11-27 | 70.300 | 70.300 | 70.300 | 70.300 | 61.551 | 1,000 |
| 2023-11-21 | 75.000 | 77.000 | 75.000 | 76.000 | 66.542 | 3,000 |
| 2023-11-20 | 71.250 | 75.000 | 71.250 | 75.000 | 65.666 | 2,500 |
| 2023-11-17 | 77.020 | 77.020 | 77.020 | 77.020 | 67.435 | 1,000 |
| 2023-11-16 | 68.000 | 71.650 | 68.000 | 71.650 | 62.733 | 10,000 |
| 2023-11-14 | 66.650 | 66.650 | 66.650 | 66.650 | 58.355 | 1,000 |
| 2023-11-13 | 66.500 | 66.650 | 66.500 | 66.650 | 58.355 | 6,000 |
| 2023-11-10 | 62.000 | 62.000 | 62.000 | 62.000 | 54.284 | 500 |
| 2023-11-08 | 64.500 | 64.500 | 64.500 | 64.500 | 56.473 | 1,500 |
| 2023-11-07 | 60.000 | 60.000 | 60.000 | 60.000 | 52.533 | 2,500 |
| 2023-10-31 | 64.800 | 64.800 | 64.800 | 64.800 | 56.736 | 1,000 |
| 2023-10-30 | 60.400 | 60.400 | 60.400 | 60.400 | 52.883 | 500 |
| 2023-10-26 | 65.000 | 65.500 | 65.000 | 65.250 | 57.130 | 1,000 |
| 2023-10-19 | 65.990 | 65.990 | 65.990 | 65.990 | 57.777 | 500 |
| 2023-10-18 | 60.000 | 61.500 | 60.000 | 61.500 | 53.846 | 1,500 |
| 2023-10-17 | 62.000 | 63.200 | 59.050 | 63.200 | 55.335 | 3,500 |
| 2023-10-05 | 63.490 | 63.490 | 63.490 | 63.490 | 55.589 | 500 |
| 2023-09-28 | 63.560 | 63.560 | 63.560 | 63.560 | 55.650 | 500 |
| 2023-09-27 | 59.130 | 59.130 | 59.130 | 59.130 | 51.771 | 500 |
| 2023-09-18 | 55.000 | 55.000 | 55.000 | 55.000 | 48.155 | 500 |
| 2023-08-30 | 54.990 | 54.990 | 54.990 | 54.990 | 48.146 | 500 |
| 2023-08-22 | 56.000 | 56.000 | 56.000 | 56.000 | 49.031 | 500 |
| 2023-08-21 | 57.000 | 57.000 | 57.000 | 57.000 | 49.906 | 500 |
| 2023-08-18 | 56.000 | 56.000 | 56.000 | 56.000 | 49.031 | 2,000 |
| 2023-08-04 | 56.000 | 56.000 | 56.000 | 56.000 | 49.031 | 1,000 |
| 2023-08-03 | 57.000 | 57.000 | 55.000 | 55.000 | 48.155 | 1,500 |
| 2023-08-02 | 56.700 | 56.700 | 56.700 | 56.700 | 49.644 | 1,500 |
| 2023-07-31 | 56.700 | 56.700 | 56.700 | 56.700 | 49.644 | 3,500 |
| 2023-07-27 | 52.000 | 55.700 | 52.000 | 55.700 | 48.768 | 1,000 |
| 2023-07-26 | 50.020 | 53.750 | 50.020 | 53.720 | 47.034 | 3,500 |
| 2023-07-25 | 53.750 | 53.750 | 50.010 | 50.010 | 43.786 | 2,000 |
| 2023-07-21 | 49.000 | 50.000 | 49.000 | 50.000 | 43.777 | 1,000 |
| 2023-07-20 | 48.000 | 48.250 | 48.000 | 48.250 | 42.245 | 3,000 |
| 2023-07-18 | 47.010 | 47.010 | 46.910 | 46.960 | 41.116 | 3,000 |
| 2023-07-17 | 47.500 | 47.500 | 47.500 | 47.500 | 41.589 | 4,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-15 | 1.2500 PKR |
| 2024-01-18 | 14.0000 PKR |
| 2022-01-19 | 5.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.