Shahtaj Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 158.01 | 184.89 | 158.01 | 184.76 | 184.76 | 7,146 |
| 2026-07-23 | 154.01 | 168.80 | 154.01 | 168.08 | 168.08 | 622 |
| 2026-07-22 | 153.45 | 167.98 | 153.45 | 153.45 | 153.45 | 139 |
| 2026-07-21 | 160.02 | 179.89 | 151.26 | 153.45 | 153.45 | 191 |
| 2026-07-17 | 170.00 | 179.99 | 158.00 | 166.21 | 166.21 | 725 |
| 2026-07-16 | 171.00 | 171.00 | 167.73 | 167.73 | 167.73 | 100 |
| 2026-07-15 | 157.61 | 167.73 | 157.61 | 167.73 | 167.73 | 44 |
| 2026-07-14 | 177.98 | 179.87 | 163.01 | 167.73 | 167.73 | 262 |
| 2026-07-13 | 153.00 | 163.52 | 153.00 | 163.52 | 163.52 | 31 |
| 2026-07-10 | 165.00 | 174.97 | 161.26 | 163.52 | 163.52 | 199 |
| 2026-07-09 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | 1 |
| 2026-07-08 | 169.15 | 174.99 | 169.15 | 174.99 | 174.99 | 23 |
| 2026-07-07 | 175.00 | 175.00 | 174.70 | 174.99 | 174.99 | 211 |
| 2026-07-02 | 172.99 | 174.74 | 168.01 | 174.74 | 174.74 | 10,082 |
| 2026-07-01 | 161.10 | 175.00 | 161.10 | 174.74 | 174.74 | 537 |
| 2026-06-30 | 171.00 | 171.15 | 170.00 | 170.74 | 170.74 | 259 |
| 2026-06-29 | 169.00 | 171.00 | 169.00 | 170.38 | 170.38 | 50 |
| 2026-06-24 | 158.01 | 171.00 | 158.01 | 170.38 | 170.38 | 12 |
| 2026-06-23 | 171.00 | 175.00 | 165.00 | 170.38 | 170.38 | 189 |
| 2026-06-22 | 170.99 | 170.99 | 170.99 | 170.99 | 170.99 | 20,207 |
| 2026-06-19 | 156.01 | 172.00 | 156.01 | 166.94 | 166.94 | 32 |
| 2026-06-18 | 175.00 | 175.00 | 165.05 | 166.94 | 166.94 | 362 |
| 2026-06-17 | 165.25 | 177.88 | 165.25 | 165.54 | 165.54 | 432 |
| 2026-06-16 | 162.21 | 180.44 | 162.21 | 165.43 | 165.43 | 173 |
| 2026-06-15 | 165.00 | 187.65 | 158.26 | 167.97 | 167.97 | 6,521 |
| 2026-06-12 | 165.05 | 177.90 | 155.61 | 170.66 | 170.66 | 219 |
| 2026-06-11 | 170.20 | 170.20 | 169.89 | 170.10 | 170.10 | 260 |
| 2026-06-10 | 178.01 | 178.01 | 151.02 | 167.82 | 167.82 | 638 |
| 2026-06-09 | 161.00 | 168.00 | 158.00 | 161.83 | 161.83 | 2,212 |
| 2026-06-08 | 163.00 | 171.00 | 157.10 | 171.00 | 171.00 | 53 |
| 2026-06-05 | 163.05 | 178.94 | 163.05 | 171.00 | 171.00 | 550 |
| 2026-06-04 | 180.00 | 180.00 | 168.67 | 168.67 | 168.67 | 25 |
| 2026-06-03 | 174.00 | 185.98 | 161.05 | 168.67 | 168.67 | 269 |
| 2026-06-02 | 163.00 | 182.09 | 163.00 | 174.24 | 174.24 | 684 |
| 2026-06-01 | 190.00 | 198.65 | 162.70 | 170.00 | 170.00 | 6,637 |
| 2026-05-29 | 180.58 | 188.50 | 174.96 | 180.59 | 180.59 | 117 |
| 2026-05-25 | 173.90 | 185.00 | 170.00 | 180.59 | 180.59 | 1,371 |
| 2026-05-22 | 160.10 | 182.99 | 160.10 | 175.99 | 175.99 | 8 |
| 2026-05-21 | 158.65 | 175.99 | 158.65 | 175.99 | 175.99 | 5 |
| 2026-05-20 | 167.00 | 179.99 | 151.25 | 175.99 | 175.99 | 507 |
| 2026-05-14 | 153.05 | 167.00 | 153.05 | 167.00 | 167.00 | 140 |
| 2026-05-13 | 152.20 | 167.00 | 152.20 | 167.00 | 167.00 | 4 |
| 2026-05-11 | 152.00 | 167.00 | 152.00 | 167.00 | 167.00 | 5 |
| 2026-05-08 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1 |
| 2026-05-07 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 600 |
| 2026-05-06 | 159.50 | 169.69 | 142.02 | 160.52 | 160.52 | 827 |
| 2026-05-05 | 140.11 | 164.35 | 140.11 | 154.26 | 154.26 | 103 |
| 2026-05-04 | 159.82 | 159.82 | 140.38 | 154.26 | 154.26 | 14 |
| 2026-04-30 | 141.11 | 154.26 | 141.11 | 154.26 | 154.26 | 84 |
| 2026-04-28 | 165.00 | 165.00 | 154.26 | 154.26 | 154.26 | 1 |
| 2026-04-27 | 158.00 | 170.98 | 146.02 | 154.26 | 154.26 | 196 |
| 2026-04-24 | 150.02 | 159.65 | 150.02 | 159.65 | 159.65 | 4 |
| 2026-04-23 | 172.00 | 172.00 | 150.00 | 159.65 | 159.65 | 205 |
| 2026-04-22 | 172.97 | 172.97 | 159.79 | 159.79 | 159.79 | 11 |
| 2026-04-21 | 163.97 | 165.88 | 141.00 | 159.79 | 159.79 | 858 |
← NewerPage 2 of 2 · 115 trading days
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.