Shahtaj Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 180.13 | 197.00 | 175.29 | 179.26 | 178.10 | 1,380 |
| 2026-01-02 | 214.25 | 214.25 | 179.00 | 194.77 | 193.51 | 83 |
| 2026-01-01 | 162.02 | 194.77 | 162.02 | 194.77 | 193.51 | 11,546 |
| 2025-12-30 | 178.00 | 178.00 | 177.05 | 177.06 | 175.91 | 502 |
| 2025-12-29 | 197.00 | 200.00 | 196.50 | 196.50 | 195.23 | 1,078 |
| 2025-12-26 | 195.00 | 196.94 | 195.00 | 196.94 | 195.66 | 104 |
| 2025-12-23 | 191.00 | 200.00 | 187.35 | 196.94 | 195.66 | 405 |
| 2025-12-22 | 210.50 | 210.50 | 186.02 | 208.16 | 206.81 | 169 |
| 2025-12-19 | 181.02 | 199.22 | 181.02 | 199.22 | 197.93 | 19 |
| 2025-12-18 | 205.00 | 205.00 | 181.00 | 199.22 | 197.93 | 610 |
| 2025-12-17 | 199.00 | 199.15 | 165.11 | 195.45 | 194.18 | 3,328 |
| 2025-12-16 | 180.88 | 181.09 | 180.88 | 181.09 | 179.92 | 3,316 |
| 2025-12-15 | 185.94 | 185.94 | 164.02 | 164.63 | 163.56 | 512 |
| 2025-12-12 | 169.00 | 182.99 | 169.00 | 172.45 | 171.33 | 80 |
| 2025-12-11 | 165.79 | 176.99 | 165.00 | 172.45 | 171.33 | 54 |
| 2025-12-10 | 173.05 | 182.89 | 161.00 | 172.45 | 171.33 | 375 |
| 2025-12-09 | 185.95 | 185.95 | 173.00 | 173.04 | 171.92 | 604 |
| 2025-12-05 | 191.85 | 191.85 | 185.01 | 185.01 | 183.81 | 1 |
| 2025-12-04 | 190.00 | 190.00 | 185.01 | 185.01 | 183.81 | 20 |
| 2025-12-03 | 185.00 | 185.01 | 185.00 | 185.01 | 183.81 | 1 |
| 2025-12-01 | 189.00 | 189.00 | 185.00 | 185.01 | 183.81 | 288 |
| 2025-11-28 | 185.00 | 185.00 | 170.61 | 185.00 | 183.80 | 807 |
| 2025-11-27 | 175.99 | 184.99 | 164.01 | 184.91 | 183.71 | 627 |
| 2025-11-25 | 163.00 | 184.20 | 163.00 | 180.25 | 179.08 | 10 |
| 2025-11-24 | 164.15 | 180.25 | 164.15 | 180.25 | 179.08 | 2 |
| 2025-11-21 | 180.24 | 180.25 | 180.24 | 180.25 | 179.08 | 1 |
| 2025-11-20 | 164.16 | 184.98 | 164.16 | 180.25 | 179.08 | 13 |
| 2025-11-19 | 155.58 | 181.99 | 155.00 | 180.25 | 179.08 | 435 |
| 2025-11-18 | 169.99 | 180.00 | 169.99 | 171.01 | 169.90 | 220 |
| 2025-11-17 | 180.00 | 186.96 | 156.03 | 183.49 | 182.30 | 536 |
| 2025-11-14 | 169.99 | 169.99 | 155.10 | 169.96 | 168.86 | 11 |
| 2025-11-13 | 162.60 | 169.96 | 162.60 | 169.96 | 168.86 | 5 |
| 2025-11-12 | 178.88 | 178.88 | 169.96 | 169.96 | 168.86 | 1 |
| 2025-11-11 | 178.99 | 178.99 | 161.54 | 169.96 | 168.86 | 12 |
| 2025-11-10 | 184.30 | 184.30 | 163.00 | 169.96 | 168.86 | 507 |
| 2025-11-07 | 184.95 | 184.96 | 153.00 | 170.00 | 168.90 | 114 |
| 2025-11-06 | 183.98 | 183.99 | 155.50 | 170.00 | 168.90 | 228 |
| 2025-11-05 | 186.89 | 186.89 | 170.00 | 170.00 | 168.90 | 3 |
| 2025-11-04 | 173.00 | 176.00 | 169.90 | 170.00 | 168.90 | 119 |
| 2025-11-03 | 165.00 | 170.00 | 165.00 | 170.00 | 168.90 | 9,459 |
| 2025-10-31 | 175.00 | 175.00 | 160.00 | 169.91 | 168.81 | 2,006 |
| 2025-10-30 | 181.00 | 181.00 | 167.85 | 167.85 | 166.76 | 3 |
| 2025-10-28 | 160.58 | 167.85 | 152.00 | 167.85 | 166.76 | 36 |
| 2025-10-27 | 163.63 | 170.00 | 163.63 | 167.85 | 166.76 | 305 |
| 2025-10-24 | 162.02 | 168.98 | 160.24 | 160.24 | 159.20 | 2 |
| 2025-10-23 | 161.56 | 180.97 | 151.11 | 160.24 | 159.20 | 1,551 |
| 2025-10-21 | 155.01 | 167.99 | 151.50 | 165.58 | 164.51 | 76 |
| 2025-10-20 | 165.99 | 174.99 | 165.25 | 165.58 | 164.51 | 411 |
← NewerPage 4 of 4 · 228 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.