Shahtaj Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-11 | 112.98 | 112.98 | 112.98 | 112.98 | 112.25 | 1 |
| 2025-06-10 | 124.27 | 124.28 | 110.00 | 112.98 | 112.25 | 80 |
| 2025-06-05 | 122.11 | 122.11 | 112.98 | 112.98 | 112.25 | 127 |
| 2025-06-04 | 122.11 | 122.11 | 111.01 | 111.01 | 110.29 | 3 |
| 2025-06-03 | 121.98 | 121.98 | 111.01 | 111.01 | 110.29 | 36 |
| 2025-06-02 | 115.01 | 115.01 | 111.00 | 111.01 | 110.29 | 1,003 |
| 2025-05-29 | 135.00 | 139.00 | 116.70 | 117.12 | 116.36 | 1,551 |
| 2025-05-27 | 124.88 | 129.67 | 124.88 | 129.56 | 128.72 | 520 |
| 2025-05-23 | 129.60 | 129.60 | 117.88 | 117.88 | 117.12 | 1 |
| 2025-05-22 | 116.59 | 117.88 | 116.59 | 117.88 | 117.12 | 1 |
| 2025-05-20 | 121.56 | 121.56 | 117.88 | 117.88 | 117.12 | 1 |
| 2025-05-19 | 115.02 | 124.99 | 115.02 | 117.88 | 117.12 | 245 |
| 2025-05-16 | 113.15 | 125.29 | 113.15 | 125.29 | 124.48 | 8 |
| 2025-05-13 | 130.00 | 130.00 | 125.00 | 125.29 | 124.48 | 595 |
| 2025-05-12 | 138.60 | 138.60 | 126.00 | 126.00 | 125.18 | 6 |
| 2025-05-09 | 113.42 | 136.00 | 113.42 | 126.00 | 125.18 | 125 |
| 2025-05-08 | 138.00 | 138.00 | 113.40 | 126.00 | 125.18 | 5 |
| 2025-05-07 | 126.00 | 129.00 | 113.57 | 126.00 | 125.18 | 5,000 |
| 2025-05-06 | 138.50 | 138.50 | 123.99 | 126.00 | 125.18 | 3 |
| 2025-05-05 | 125.00 | 126.00 | 125.00 | 126.00 | 125.18 | 1,000 |
| 2025-05-02 | 120.00 | 120.00 | 120.00 | 120.00 | 119.22 | 1,086 |
| 2025-04-30 | 132.00 | 132.00 | 120.00 | 120.00 | 119.22 | 168 |
| 2025-04-29 | 130.00 | 137.50 | 120.00 | 120.00 | 119.22 | 507 |
| 2025-04-28 | 125.00 | 125.00 | 115.11 | 125.00 | 124.19 | 1,985 |
| 2025-04-25 | 120.00 | 126.52 | 120.00 | 126.52 | 125.70 | 3,553 |
| 2025-04-24 | 113.99 | 124.98 | 113.99 | 115.02 | 114.28 | 548 |
| 2025-04-23 | 107.10 | 115.00 | 107.10 | 115.00 | 114.26 | 100 |
| 2025-04-22 | 107.01 | 117.99 | 107.00 | 115.00 | 114.26 | 53 |
| 2025-04-21 | 105.10 | 124.00 | 105.10 | 115.00 | 114.26 | 4 |
| 2025-04-17 | 124.99 | 125.00 | 115.00 | 115.00 | 114.26 | 135 |
| 2025-04-15 | 113.99 | 115.00 | 113.99 | 115.00 | 114.26 | 317 |
| 2025-04-14 | 109.02 | 115.00 | 109.00 | 115.00 | 114.26 | 10 |
| 2025-04-11 | 115.00 | 115.00 | 115.00 | 115.00 | 114.26 | 17 |
| 2025-04-10 | 115.00 | 126.50 | 106.00 | 115.00 | 114.26 | 118 |
| 2025-04-09 | 105.00 | 121.88 | 105.00 | 115.00 | 114.26 | 574 |
| 2025-04-08 | 115.00 | 116.00 | 111.00 | 111.00 | 110.28 | 8 |
| 2025-04-07 | 111.52 | 112.00 | 111.00 | 111.00 | 110.28 | 79 |
| 2025-04-04 | 112.01 | 112.01 | 111.00 | 111.00 | 110.28 | 597 |
| 2025-04-03 | 113.02 | 119.95 | 110.76 | 119.92 | 119.14 | 1,220 |
| 2025-03-27 | 116.12 | 123.96 | 116.10 | 123.00 | 122.20 | 843 |
| 2025-03-26 | 129.00 | 129.00 | 129.00 | 129.00 | 128.16 | 500 |
| 2025-03-25 | 128.00 | 128.00 | 117.00 | 127.00 | 126.18 | 1,031 |
| 2025-03-24 | 129.00 | 139.94 | 117.00 | 130.00 | 129.16 | 53 |
| 2025-03-20 | 127.00 | 130.00 | 111.57 | 130.00 | 129.16 | 1,825 |
| 2025-03-19 | 118.60 | 124.00 | 118.60 | 123.95 | 123.15 | 5,699 |
| 2025-03-18 | 104.00 | 114.30 | 93.720 | 113.00 | 112.27 | 3,293 |
| 2025-03-17 | 100.07 | 105.49 | 100.00 | 103.98 | 103.31 | 724 |
| 2025-03-14 | 105.01 | 116.00 | 105.00 | 109.90 | 109.19 | 712 |
| 2025-03-13 | 120.00 | 120.00 | 101.11 | 110.16 | 109.45 | 89 |
| 2025-03-11 | 111.00 | 111.00 | 110.16 | 110.16 | 109.45 | 100 |
| 2025-03-10 | 114.86 | 124.48 | 110.00 | 110.16 | 109.45 | 505 |
| 2025-03-07 | 118.01 | 121.50 | 118.00 | 118.04 | 117.28 | 405 |
| 2025-03-06 | 120.01 | 125.46 | 120.00 | 125.46 | 124.65 | 104 |
| 2025-03-03 | 124.11 | 125.50 | 113.01 | 125.50 | 124.69 | 69 |
| 2025-02-28 | 124.87 | 125.50 | 124.87 | 125.50 | 124.69 | 1 |
| 2025-02-27 | 126.02 | 126.02 | 125.00 | 125.50 | 124.69 | 202 |
| 2025-02-26 | 124.11 | 136.65 | 115.56 | 129.87 | 129.03 | 687 |
| 2025-02-25 | 129.00 | 129.99 | 117.00 | 124.41 | 123.60 | 1,467 |
| 2025-02-24 | 135.01 | 135.01 | 130.00 | 130.00 | 129.16 | 914 |
| 2025-02-21 | 146.00 | 147.00 | 134.56 | 139.74 | 138.84 | 1,636 |
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.