Shahtaj Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 185.00 | 185.00 | 164.00 | 167.10 | 166.02 | 586 |
| 2025-09-29 | 182.00 | 182.00 | 182.00 | 182.00 | 180.82 | 214 |
| 2025-09-24 | 179.00 | 194.99 | 172.88 | 187.23 | 186.02 | 113 |
| 2025-09-23 | 178.00 | 187.23 | 178.00 | 187.23 | 186.02 | 17 |
| 2025-09-19 | 174.03 | 195.00 | 174.00 | 187.23 | 186.02 | 374 |
| 2025-09-18 | 177.21 | 181.90 | 173.50 | 177.44 | 176.29 | 484 |
| 2025-09-17 | 176.00 | 190.00 | 175.98 | 187.61 | 186.40 | 762 |
| 2025-09-16 | 178.42 | 181.74 | 178.42 | 178.49 | 177.33 | 1,023 |
| 2025-09-15 | 218.06 | 218.06 | 178.42 | 178.42 | 177.26 | 2,716 |
| 2025-09-12 | 163.05 | 198.24 | 162.20 | 198.24 | 196.96 | 205 |
| 2025-09-11 | 170.00 | 185.00 | 170.00 | 180.22 | 179.05 | 1,300 |
| 2025-09-10 | 144.66 | 169.99 | 143.02 | 169.79 | 168.69 | 159 |
| 2025-09-09 | 143.01 | 169.99 | 143.01 | 158.43 | 157.40 | 149 |
| 2025-09-08 | 179.67 | 179.67 | 147.01 | 158.43 | 157.40 | 1,830 |
| 2025-09-05 | 163.34 | 163.35 | 137.00 | 163.34 | 162.28 | 1,235 |
| 2025-09-04 | 147.99 | 148.50 | 124.90 | 148.50 | 147.54 | 670 |
| 2025-09-03 | 130.00 | 135.87 | 129.99 | 135.00 | 134.13 | 1,721 |
| 2025-09-02 | 134.90 | 134.90 | 123.52 | 123.52 | 122.72 | 19 |
| 2025-09-01 | 120.10 | 140.10 | 120.10 | 123.52 | 122.72 | 505 |
| 2025-08-29 | 146.00 | 146.00 | 131.70 | 133.38 | 132.52 | 110 |
| 2025-08-28 | 147.48 | 147.52 | 120.70 | 133.38 | 132.52 | 2,375 |
| 2025-08-27 | 147.49 | 147.49 | 134.11 | 134.11 | 133.24 | 66 |
| 2025-08-25 | 130.00 | 136.00 | 130.00 | 134.11 | 133.24 | 11 |
| 2025-08-22 | 134.00 | 143.50 | 126.52 | 134.11 | 133.24 | 189 |
| 2025-08-20 | 130.10 | 152.24 | 130.10 | 130.45 | 129.61 | 533 |
| 2025-08-19 | 121.62 | 138.71 | 121.62 | 138.51 | 137.61 | 694 |
| 2025-08-18 | 131.52 | 144.67 | 120.06 | 126.10 | 125.28 | 849 |
| 2025-08-15 | 123.00 | 131.52 | 123.00 | 131.52 | 130.67 | 4 |
| 2025-08-13 | 124.01 | 131.52 | 124.00 | 131.52 | 130.67 | 5 |
| 2025-08-12 | 125.00 | 131.52 | 125.00 | 131.52 | 130.67 | 9 |
| 2025-08-11 | 135.99 | 135.99 | 118.53 | 131.52 | 130.67 | 3 |
| 2025-08-07 | 123.00 | 131.52 | 123.00 | 131.52 | 130.67 | 82 |
| 2025-08-06 | 131.99 | 132.00 | 123.00 | 131.52 | 130.67 | 531 |
| 2025-08-05 | 125.00 | 145.98 | 125.00 | 134.30 | 133.43 | 29 |
| 2025-08-04 | 134.30 | 147.73 | 121.99 | 134.30 | 133.43 | 63 |
| 2025-08-01 | 131.51 | 154.98 | 131.51 | 134.30 | 133.43 | 540 |
| 2025-07-31 | 159.00 | 159.00 | 130.19 | 144.93 | 143.99 | 1,363 |
| 2025-07-30 | 150.00 | 150.00 | 144.44 | 144.66 | 143.72 | 1,295 |
| 2025-07-28 | 155.00 | 160.49 | 151.00 | 160.49 | 159.45 | 106 |
| 2025-07-24 | 155.00 | 160.49 | 148.00 | 160.49 | 159.45 | 3,792 |
| 2025-07-23 | 145.99 | 146.00 | 141.00 | 145.90 | 144.96 | 1,010 |
| 2025-07-22 | 143.99 | 144.00 | 143.99 | 144.00 | 143.07 | 2,000 |
| 2025-07-21 | 142.00 | 146.11 | 142.00 | 146.11 | 145.16 | 1 |
| 2025-07-18 | 146.00 | 146.11 | 146.00 | 146.11 | 145.16 | 103 |
| 2025-07-17 | 144.00 | 146.11 | 135.05 | 146.11 | 145.16 | 30,003 |
| 2025-07-16 | 135.02 | 147.33 | 135.02 | 147.33 | 146.38 | 112 |
| 2025-07-11 | 155.49 | 155.49 | 127.22 | 149.72 | 148.75 | 497 |
| 2025-07-10 | 137.99 | 144.00 | 137.99 | 141.35 | 140.43 | 1,001 |
| 2025-07-09 | 143.97 | 145.20 | 131.00 | 140.05 | 139.14 | 521 |
| 2025-07-08 | 122.29 | 132.00 | 122.20 | 132.00 | 131.15 | 520 |
| 2025-07-02 | 122.99 | 149.33 | 122.21 | 135.75 | 134.87 | 67 |
| 2025-06-27 | 132.00 | 135.75 | 132.00 | 135.75 | 134.87 | 1 |
| 2025-06-26 | 132.00 | 146.74 | 120.06 | 135.75 | 134.87 | 4,725 |
| 2025-06-25 | 120.29 | 133.40 | 120.29 | 133.40 | 132.54 | 1 |
| 2025-06-24 | 120.11 | 133.40 | 120.11 | 133.40 | 132.54 | 51 |
| 2025-06-18 | 123.01 | 138.98 | 123.00 | 135.00 | 134.13 | 121 |
| 2025-06-17 | 117.01 | 135.99 | 117.01 | 135.00 | 134.13 | 1,750 |
| 2025-06-16 | 136.84 | 136.84 | 128.02 | 128.10 | 127.27 | 5,400 |
| 2025-06-13 | 105.81 | 124.40 | 105.81 | 124.40 | 123.59 | 757,390 |
| 2025-06-12 | 113.01 | 122.97 | 113.01 | 113.09 | 112.36 | 122 |
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.