Shahtaj Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 49.500 | 49.500 | 49.500 | 49.500 | 43.340 | 3,000 |
| 2022-06-20 | 46.060 | 48.000 | 46.050 | 46.050 | 40.319 | 2,500 |
| 2022-06-17 | 46.010 | 48.000 | 46.000 | 48.000 | 42.026 | 2,000 |
| 2022-06-13 | 46.000 | 46.000 | 46.000 | 46.000 | 40.275 | 1,000 |
| 2022-06-07 | 49.460 | 49.460 | 49.460 | 49.460 | 43.305 | 500 |
| 2022-06-02 | 46.010 | 46.010 | 46.010 | 46.010 | 40.284 | 500 |
| 2022-05-31 | 49.000 | 49.000 | 49.000 | 49.000 | 42.902 | 5,000 |
| 2022-05-30 | 49.000 | 49.000 | 49.000 | 49.000 | 42.902 | 500 |
| 2022-05-27 | 51.000 | 51.000 | 51.000 | 51.000 | 44.653 | 7,500 |
| 2022-05-26 | 49.450 | 49.450 | 49.450 | 49.450 | 43.296 | 1,000 |
| 2022-05-25 | 47.500 | 47.500 | 46.000 | 46.000 | 40.275 | 4,500 |
| 2022-05-24 | 47.000 | 47.000 | 47.000 | 47.000 | 41.151 | 1,000 |
| 2022-05-23 | 49.000 | 49.000 | 49.000 | 49.000 | 42.902 | 500 |
| 2022-05-19 | 47.500 | 47.500 | 47.000 | 47.020 | 41.168 | 20,500 |
| 2022-05-16 | 48.000 | 48.000 | 48.000 | 48.000 | 42.026 | 500 |
| 2022-05-13 | 48.500 | 48.500 | 48.500 | 48.500 | 42.464 | 1,000 |
| 2022-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 43.777 | 1,000 |
| 2022-04-27 | 48.500 | 52.590 | 48.500 | 51.500 | 45.091 | 7,500 |
| 2022-04-26 | 49.000 | 49.000 | 49.000 | 49.000 | 42.902 | 500 |
| 2022-04-22 | 49.000 | 49.000 | 49.000 | 49.000 | 42.902 | 1,000 |
| 2022-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 43.777 | 500 |
| 2022-04-15 | 51.000 | 51.000 | 51.000 | 51.000 | 44.653 | 500 |
| 2022-04-13 | 52.500 | 52.500 | 52.500 | 52.500 | 45.966 | 500 |
| 2022-04-12 | 53.000 | 53.000 | 52.500 | 52.500 | 45.966 | 37,500 |
| 2022-04-11 | 52.500 | 52.500 | 52.000 | 52.500 | 45.966 | 2,000 |
| 2022-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 43.777 | 2,500 |
| 2022-04-07 | 48.000 | 48.000 | 48.000 | 48.000 | 42.026 | 1,000 |
| 2022-04-04 | 48.670 | 48.670 | 48.670 | 48.670 | 42.613 | 500 |
| 2022-03-31 | 51.980 | 52.670 | 51.980 | 52.250 | 45.747 | 3,500 |
| 2022-03-30 | 45.510 | 49.000 | 45.510 | 49.000 | 42.902 | 1,500 |
| 2022-03-28 | 49.000 | 49.000 | 49.000 | 49.000 | 42.902 | 500 |
| 2022-03-25 | 48.000 | 48.000 | 48.000 | 48.000 | 42.026 | 8,500 |
| 2022-03-24 | 48.000 | 48.000 | 48.000 | 48.000 | 42.026 | 500 |
| 2022-03-22 | 47.000 | 48.000 | 47.000 | 47.060 | 41.203 | 7,500 |
| 2022-03-21 | 47.500 | 47.500 | 47.500 | 47.500 | 41.589 | 1,000 |
| 2022-03-18 | 48.000 | 48.000 | 47.500 | 47.500 | 41.589 | 9,500 |
| 2022-03-17 | 48.000 | 48.000 | 48.000 | 48.000 | 42.026 | 3,000 |
| 2022-03-16 | 47.040 | 47.060 | 47.010 | 47.050 | 41.195 | 7,500 |
| 2022-03-15 | 47.000 | 47.000 | 47.000 | 47.000 | 41.151 | 4,000 |
| 2022-03-14 | 47.000 | 48.000 | 47.000 | 48.000 | 42.026 | 4,000 |
| 2022-03-11 | 47.010 | 47.010 | 47.000 | 47.000 | 41.151 | 1,500 |
| 2022-03-09 | 48.010 | 48.010 | 47.500 | 47.830 | 41.878 | 3,000 |
| 2022-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 43.777 | 500 |
| 2022-03-03 | 50.000 | 50.000 | 50.000 | 50.000 | 43.777 | 2,000 |
| 2022-03-02 | 49.900 | 49.900 | 49.900 | 49.900 | 43.690 | 57,000 |
| 2022-02-25 | 48.100 | 48.100 | 48.100 | 48.100 | 42.114 | 500 |
| 2022-02-22 | 53.400 | 53.400 | 51.150 | 52.000 | 45.529 | 6,000 |
| 2022-02-18 | 54.500 | 54.500 | 50.500 | 52.500 | 45.966 | 2,000 |
| 2022-02-16 | 53.500 | 53.500 | 53.500 | 53.500 | 46.842 | 500 |
| 2022-02-15 | 49.500 | 52.000 | 49.500 | 52.000 | 45.529 | 2,000 |
| 2022-02-11 | 52.000 | 52.000 | 51.000 | 51.000 | 44.653 | 5,000 |
| 2022-02-10 | 52.000 | 52.000 | 52.000 | 52.000 | 45.529 | 500 |
| 2022-02-09 | 52.000 | 53.000 | 51.990 | 53.000 | 46.404 | 9,000 |
| 2022-02-08 | 52.000 | 52.000 | 52.000 | 52.000 | 45.529 | 4,000 |
| 2022-02-07 | 52.000 | 52.000 | 52.000 | 52.000 | 45.529 | 1,500 |
| 2022-02-04 | 52.000 | 52.000 | 51.500 | 51.500 | 45.091 | 1,500 |
| 2022-02-03 | 50.000 | 50.000 | 49.500 | 50.000 | 43.777 | 3,000 |
| 2022-02-02 | 49.200 | 52.500 | 49.200 | 49.500 | 43.340 | 3,000 |
| 2022-02-01 | 53.000 | 53.000 | 52.500 | 52.500 | 45.966 | 3,000 |
| 2022-01-31 | 48.000 | 52.140 | 48.000 | 51.950 | 45.485 | 12,000 |
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.