Shahtaj Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	48.500	48.950	45.000	47.500	41.589	18,000
2023-07-12	46.040	46.040	45.320	45.770	40.074	14,500
2023-07-10	48.990	48.990	48.990	48.990	42.893	3,000
2023-07-07	45.750	47.000	45.750	47.000	41.151	4,500
2023-07-06	49.460	49.460	49.460	49.460	43.305	500
2023-07-03	53.470	53.470	53.470	53.470	46.816	500
2023-06-27	45.740	49.850	45.730	49.850	43.646	3,000
2023-06-22	48.970	49.440	48.970	49.440	43.287	4,000
2023-06-19	44.000	45.990	43.750	45.990	40.267	8,000
2023-06-14	51.280	51.280	47.260	47.260	41.378	8,000
2023-06-12	47.700	47.700	47.700	47.700	41.764	10,000
2023-06-09	47.000	47.000	47.000	47.000	41.151	4,000
2023-06-07	46.000	46.000	46.000	46.000	40.275	1,000
2023-06-06	43.600	43.600	43.600	43.600	38.174	500
2023-06-02	42.000	42.000	42.000	42.000	36.773	500
2023-06-01	43.010	43.010	43.000	43.000	37.649	1,500
2023-05-30	45.690	45.690	45.690	45.690	40.004	500
2023-05-26	40.500	42.500	40.050	42.500	37.211	3,000
2023-05-23	41.110	41.110	41.110	41.110	35.994	500
2023-05-22	43.100	43.150	43.100	43.150	37.780	1,000
2023-05-19	40.150	40.150	40.150	40.150	35.153	500
2023-05-18	39.020	43.050	39.020	40.150	35.153	2,500
2023-05-17	42.030	42.030	40.050	40.050	35.066	1,000
2023-05-15	42.210	42.210	39.100	39.100	34.234	1,500
2023-05-09	39.270	39.270	39.270	39.270	34.383	500
2023-05-04	40.010	40.010	40.010	40.010	35.031	500
2023-05-03	41.990	42.140	41.990	42.140	36.896	2,000
2023-05-02	39.200	39.200	39.200	39.200	34.322	500
2023-04-20	39.150	39.150	39.150	39.150	34.278	500
2023-04-17	42.210	42.210	42.210	42.210	36.957	1,000
2023-04-12	40.750	41.010	40.750	41.000	35.898	2,500
2023-04-11	38.300	43.980	38.300	43.980	38.507	1,000
2023-04-10	41.200	43.500	41.200	41.250	36.116	10,500
2023-04-07	49.120	49.120	42.290	44.490	38.953	6,500
2023-04-06	45.710	45.710	45.710	45.710	40.021	500
2023-03-28	52.900	52.900	52.900	52.900	46.317	500
2023-03-20	50.200	50.200	50.200	50.200	43.953	500
2023-03-16	46.870	46.870	46.870	46.870	41.037	2,500
2023-03-15	43.490	43.610	43.490	43.610	38.183	2,500
2023-03-14	40.570	40.570	40.570	40.570	35.521	500
2023-03-13	37.740	37.740	37.740	37.740	33.043	1,500
2023-03-09	35.110	35.110	35.110	35.110	30.741	3,000
2023-03-08	35.110	35.110	35.110	35.110	30.741	500
2023-03-07	38.930	38.930	36.600	36.600	32.045	1,000
2023-02-23	36.220	36.220	36.220	36.220	31.712	500
2023-02-20	33.700	33.700	33.700	33.700	29.506	500
2023-02-17	36.120	36.120	36.120	36.120	31.625	500
2023-02-16	38.020	38.020	38.020	38.020	33.288	500
2023-02-14	37.550	40.250	37.550	40.250	35.241	1,500
2023-02-13	40.350	40.350	40.350	40.350	35.328	500
2023-02-10	43.200	44.000	43.200	43.500	38.086	12,000
2023-02-09	46.700	46.700	46.700	46.700	40.888	500
2023-02-08	44.990	44.990	44.990	44.990	39.391	500
2023-02-07	42.120	48.940	42.120	43.530	38.113	16,000
2023-02-03	49.220	49.220	49.220	49.220	43.095	500
2023-02-01	45.790	45.790	45.790	45.790	40.091	1,000
2023-01-31	49.500	49.500	49.500	49.500	43.340	500
2023-01-30	46.400	46.400	46.400	46.400	40.625	500
2023-01-27	41.390	43.510	41.390	43.510	38.095	1,000
2023-01-26	40.490	40.490	40.490	40.490	35.451	500

← NewerPage 11 of 14 · 825 trading daysOlder →

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.