Shahtaj Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	39.770	39.770	39.770	39.770	34.821	500
2023-01-19	37.080	37.080	37.000	37.000	32.395	5,000
2023-01-18	34.500	34.500	34.500	34.500	30.206	10,000
2023-01-17	32.100	32.100	32.100	32.100	28.105	500
2023-01-16	34.520	34.520	34.520	34.520	30.224	500
2023-01-13	36.900	36.900	36.900	36.900	32.308	500
2023-01-12	35.150	39.750	35.150	39.750	34.803	6,500
2023-01-10	33.500	37.000	33.500	37.000	32.395	1,000
2023-01-09	36.250	36.250	36.000	36.000	31.520	1,000
2023-01-06	36.250	36.250	36.250	36.250	31.739	500
2023-01-05	39.110	39.110	39.110	39.110	34.243	500
2023-01-04	43.850	43.850	42.000	42.250	36.992	8,000
2023-01-03	42.180	42.180	41.000	42.180	36.931	6,000
2023-01-02	39.390	39.390	39.300	39.300	34.409	1,500
2022-12-30	36.650	36.650	36.650	36.650	32.089	6,500
2022-12-29	34.100	34.100	34.100	34.100	29.856	500
2022-12-26	36.020	36.020	36.020	36.020	31.537	500
2022-12-23	44.000	44.000	38.010	38.010	33.280	2,000
2022-12-22	41.700	41.700	41.000	41.000	35.898	2,000
2022-12-14	38.750	38.800	38.750	38.800	33.971	3,000
2022-12-13	37.000	37.000	35.500	36.100	31.607	5,000
2022-12-12	37.000	37.000	36.110	36.450	31.914	1,500
2022-12-09	38.110	38.110	37.510	37.810	33.105	1,000
2022-12-08	39.000	39.000	39.000	39.000	34.146	500
2022-12-07	41.120	41.120	41.120	41.120	36.003	500
2022-12-02	43.650	43.650	43.650	43.650	38.218	5,500
2022-11-21	47.510	48.000	47.180	47.180	41.308	10,500
2022-11-18	50.990	51.000	50.990	51.000	44.653	1,000
2022-11-17	49.000	49.000	48.100	48.100	42.114	6,000
2022-11-16	49.000	49.000	49.000	49.000	42.902	17,500
2022-11-15	48.990	49.000	48.990	49.000	42.902	1,000
2022-11-08	47.000	47.000	47.000	47.000	41.151	1,500
2022-11-04	47.650	47.650	47.620	47.620	41.694	5,000
2022-11-03	47.400	51.480	47.400	51.480	45.073	1,000
2022-11-02	51.220	51.220	47.650	51.220	44.846	18,000
2022-10-17	47.650	47.650	47.650	47.650	41.720	500
2022-10-13	47.200	47.200	47.180	47.180	41.308	4,000
2022-10-11	51.000	51.000	51.000	51.000	44.653	500
2022-10-10	50.000	51.000	50.000	51.000	44.653	2,500
2022-10-05	49.750	49.800	49.750	49.800	43.602	1,000
2022-10-03	46.000	48.000	46.000	47.330	41.440	2,000
2022-09-30	42.000	46.200	42.000	46.200	40.450	1,500
2022-09-27	46.840	46.840	43.000	43.000	37.649	2,500
2022-09-26	45.500	45.500	43.660	43.670	38.235	8,500
2022-09-23	47.200	47.200	47.200	47.200	41.326	1,000
2022-09-22	51.000	51.000	51.000	51.000	44.653	500
2022-09-01	55.000	55.000	55.000	55.000	48.155	2,000
2022-08-05	55.000	55.000	55.000	55.000	48.155	500
2022-08-04	54.000	54.000	54.000	54.000	47.280	500
2022-07-27	53.500	54.000	53.500	54.000	47.280	1,000
2022-07-26	53.000	53.000	53.000	53.000	46.404	500
2022-07-22	53.000	53.000	53.000	53.000	46.404	500
2022-07-20	50.950	50.950	50.950	50.950	44.609	500
2022-07-18	47.400	47.400	47.400	47.400	41.501	500
2022-07-15	44.100	44.100	44.100	44.100	38.612	500
2022-07-07	47.510	47.510	47.510	47.510	41.597	500
2022-07-06	45.600	51.000	45.600	48.640	42.587	10,500
2022-07-05	49.260	49.260	49.260	49.260	43.130	500
2022-06-29	52.990	52.990	52.990	52.990	46.395	1,000
2022-06-28	53.000	53.000	53.000	53.000	46.404	500

← NewerPage 12 of 14 · 824 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.