Shahtaj Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-10 | 172.84 | 190.00 | 155.65 | 162.89 | 162.89 | 370 |
| 2026-04-09 | 164.98 | 172.84 | 164.98 | 172.84 | 172.84 | 141 |
| 2026-04-08 | 174.95 | 174.95 | 145.86 | 172.84 | 172.84 | 385 |
| 2026-04-07 | 164.98 | 169.95 | 149.00 | 162.07 | 162.07 | 250 |
| 2026-04-06 | 149.00 | 164.98 | 149.00 | 164.98 | 164.98 | 500 |
| 2026-04-02 | 145.00 | 149.98 | 145.00 | 149.98 | 149.98 | 151 |
| 2026-04-01 | 136.04 | 163.98 | 134.99 | 149.98 | 149.98 | 8 |
| 2026-03-31 | 135.05 | 149.98 | 135.03 | 149.98 | 149.98 | 73 |
| 2026-03-30 | 145.00 | 149.98 | 145.00 | 149.98 | 149.98 | 1 |
| 2026-03-27 | 149.00 | 149.98 | 136.01 | 149.98 | 149.98 | 6 |
| 2026-03-25 | 148.00 | 149.98 | 148.00 | 149.98 | 149.98 | 23 |
| 2026-03-24 | 135.03 | 149.98 | 135.03 | 149.98 | 149.98 | 102 |
| 2026-03-19 | 147.99 | 149.98 | 135.09 | 149.98 | 149.98 | 10 |
| 2026-03-18 | 137.21 | 149.98 | 137.21 | 149.98 | 149.98 | 300 |
| 2026-03-17 | 150.49 | 150.49 | 137.21 | 137.21 | 137.21 | 2 |
| 2026-03-16 | 136.99 | 137.21 | 136.99 | 137.21 | 137.21 | 10 |
| 2026-03-13 | 145.99 | 146.00 | 137.21 | 137.21 | 137.21 | 100 |
| 2026-03-12 | 145.78 | 145.78 | 123.56 | 137.21 | 137.21 | 2 |
| 2026-03-11 | 150.00 | 152.00 | 137.20 | 137.21 | 137.21 | 1,551 |
| 2026-03-10 | 157.17 | 157.17 | 152.40 | 152.40 | 152.40 | 1 |
| 2026-03-09 | 137.18 | 152.40 | 137.18 | 152.40 | 152.40 | 53 |
| 2026-03-04 | 140.09 | 152.40 | 140.09 | 152.40 | 152.40 | 1 |
| 2026-03-03 | 154.99 | 154.99 | 152.40 | 152.40 | 152.40 | 2 |
| 2026-03-02 | 137.16 | 161.98 | 137.16 | 152.40 | 152.40 | 13 |
| 2026-02-27 | 149.98 | 152.40 | 149.98 | 152.40 | 152.40 | 26 |
| 2026-02-26 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 2 |
| 2026-02-25 | 163.99 | 163.99 | 138.11 | 152.40 | 152.40 | 31 |
| 2026-02-24 | 165.89 | 165.89 | 142.00 | 152.40 | 152.40 | 83 |
| 2026-02-20 | 141.00 | 152.40 | 137.60 | 152.40 | 152.40 | 153 |
| 2026-02-19 | 150.03 | 159.94 | 138.15 | 152.71 | 152.71 | 58 |
| 2026-02-18 | 163.95 | 163.95 | 144.02 | 152.71 | 152.71 | 28 |
| 2026-02-17 | 163.57 | 163.57 | 152.71 | 152.71 | 152.71 | 2 |
| 2026-02-16 | 150.00 | 164.79 | 150.00 | 152.71 | 152.71 | 151 |
| 2026-02-13 | 180.00 | 180.00 | 151.20 | 152.71 | 152.71 | 390 |
| 2026-02-12 | 174.95 | 174.95 | 155.13 | 168.00 | 168.00 | 3 |
| 2026-02-11 | 150.00 | 169.99 | 150.00 | 168.00 | 168.00 | 314 |
| 2026-02-10 | 177.94 | 177.94 | 150.13 | 163.39 | 163.39 | 53 |
| 2026-02-09 | 177.96 | 177.96 | 149.53 | 163.39 | 163.39 | 104 |
| 2026-02-06 | 174.99 | 174.99 | 162.00 | 163.39 | 163.39 | 2,622 |
| 2026-02-04 | 175.00 | 175.00 | 174.99 | 175.00 | 175.00 | 661 |
| 2026-02-03 | 172.60 | 187.00 | 172.60 | 175.00 | 175.00 | 1,157 |
| 2026-02-02 | 191.78 | 191.78 | 172.60 | 172.60 | 172.60 | 9,805 |
| 2026-01-30 | 200.00 | 220.89 | 191.37 | 191.78 | 191.78 | 1,412 |
| 2026-01-29 | 214.50 | 214.50 | 186.10 | 212.63 | 212.63 | 119 |
| 2026-01-28 | 209.96 | 209.96 | 200.00 | 200.00 | 200.00 | 935 |
| 2026-01-27 | 202.09 | 213.85 | 193.16 | 213.85 | 213.85 | 67 |
| 2026-01-26 | 209.97 | 220.00 | 209.97 | 213.85 | 213.85 | 65 |
| 2026-01-23 | 201.01 | 234.94 | 192.47 | 213.85 | 213.85 | 128 |
| 2026-01-22 | 205.00 | 215.00 | 205.00 | 213.85 | 213.85 | 3,218 |
| 2026-01-21 | 205.00 | 205.00 | 188.01 | 202.16 | 202.16 | 19 |
| 2026-01-20 | 191.00 | 205.00 | 190.50 | 202.16 | 202.16 | 41 |
| 2026-01-19 | 190.00 | 226.83 | 186.10 | 202.16 | 202.16 | 595 |
| 2026-01-16 | 180.00 | 210.94 | 180.00 | 206.21 | 206.21 | 773 |
| 2026-01-15 | 193.00 | 199.00 | 191.76 | 191.76 | 191.76 | 123 |
| 2026-01-14 | 187.00 | 208.44 | 180.00 | 193.01 | 193.01 | 161 |
| 2026-01-13 | 194.00 | 196.21 | 180.00 | 189.49 | 188.26 | 1,038 |
| 2026-01-12 | 195.05 | 195.05 | 178.11 | 178.37 | 177.21 | 210 |
| 2026-01-08 | 214.00 | 216.50 | 180.11 | 196.85 | 195.58 | 56 |
| 2026-01-07 | 188.98 | 197.98 | 179.00 | 196.85 | 195.58 | 722 |
| 2026-01-06 | 180.00 | 180.00 | 179.26 | 179.98 | 178.81 | 515 |
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.