Shahtaj Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 146.00 | 147.00 | 134.56 | 139.74 | 138.84 | 1,636 |
| 2025-02-20 | 154.99 | 154.99 | 134.17 | 148.61 | 147.65 | 231 |
| 2025-02-19 | 149.00 | 150.00 | 134.57 | 149.03 | 148.06 | 182 |
| 2025-02-18 | 160.00 | 160.00 | 149.00 | 149.03 | 148.06 | 319 |
| 2025-02-17 | 153.58 | 161.29 | 138.22 | 145.79 | 144.85 | 541 |
| 2025-02-14 | 150.00 | 158.44 | 130.03 | 153.58 | 152.59 | 1,383 |
| 2025-02-13 | 148.20 | 149.73 | 122.51 | 144.04 | 143.11 | 944 |
| 2025-02-12 | 136.29 | 136.29 | 130.02 | 136.12 | 135.24 | 209 |
| 2025-02-11 | 149.00 | 149.00 | 123.81 | 123.91 | 123.11 | 564 |
| 2025-02-10 | 125.50 | 137.57 | 125.50 | 137.57 | 136.68 | 2,745 |
| 2025-02-07 | 150.24 | 150.24 | 122.92 | 125.06 | 124.25 | 1,312 |
| 2025-02-06 | 149.80 | 150.24 | 136.58 | 136.58 | 135.70 | 145 |
| 2025-02-04 | 148.56 | 148.56 | 121.55 | 136.58 | 135.70 | 329 |
| 2025-02-03 | 130.00 | 139.61 | 127.56 | 135.05 | 134.18 | 14,497 |
| 2025-01-31 | 125.00 | 127.00 | 108.00 | 126.92 | 126.10 | 1,817 |
| 2025-01-30 | 125.93 | 126.34 | 103.37 | 120.00 | 119.22 | 1,944 |
| 2025-01-29 | 119.99 | 120.15 | 111.67 | 114.85 | 114.11 | 6,951 |
| 2025-01-28 | 122.00 | 124.95 | 111.15 | 124.08 | 123.28 | 39,927 |
| 2025-01-27 | 105.01 | 113.69 | 105.00 | 113.59 | 112.85 | 14,770 |
| 2025-01-22 | 118.00 | 118.00 | 98.450 | 103.35 | 102.68 | 2,153 |
| 2025-01-21 | 98.000 | 108.90 | 94.000 | 108.90 | 108.19 | 16,444 |
| 2025-01-20 | 97.000 | 99.000 | 95.000 | 99.000 | 98.359 | 3,487 |
| 2025-01-16 | 94.130 | 94.130 | 94.130 | 94.130 | 93.520 | 113 |
| 2025-01-14 | 96.990 | 96.990 | 94.130 | 94.130 | 93.520 | 1 |
| 2025-01-13 | 96.950 | 96.950 | 94.130 | 94.130 | 93.520 | 12 |
| 2025-01-10 | 91.010 | 94.130 | 91.010 | 94.130 | 93.520 | 2 |
| 2025-01-08 | 94.000 | 95.000 | 94.000 | 94.130 | 93.520 | 608 |
| 2025-01-07 | 91.500 | 95.000 | 91.500 | 94.040 | 93.431 | 3,362 |
| 2025-01-06 | 95.000 | 95.000 | 91.000 | 91.470 | 90.878 | 109 |
| 2025-01-03 | 94.000 | 94.000 | 90.000 | 91.470 | 90.878 | 324 |
| 2025-01-02 | 91.000 | 94.900 | 90.000 | 91.000 | 90.411 | 503 |
| 2025-01-01 | 92.300 | 97.320 | 92.300 | 92.300 | 91.702 | 1,435 |
| 2024-12-31 | 102.66 | 102.66 | 87.000 | 93.330 | 92.726 | 173 |
| 2024-12-30 | 102.66 | 102.66 | 93.330 | 93.330 | 92.726 | 116 |
| 2024-12-27 | 98.000 | 98.000 | 88.200 | 93.330 | 92.726 | 63 |
| 2024-12-26 | 99.980 | 99.980 | 93.330 | 93.330 | 92.726 | 2 |
| 2024-12-24 | 93.020 | 95.000 | 93.000 | 93.330 | 92.726 | 837 |
| 2024-12-23 | 95.010 | 96.000 | 95.010 | 95.510 | 94.891 | 400 |
| 2024-12-20 | 93.000 | 93.000 | 93.000 | 93.000 | 92.398 | 400 |
| 2024-12-19 | 89.000 | 92.510 | 88.010 | 90.390 | 89.805 | 465 |
| 2024-12-18 | 94.000 | 94.000 | 92.010 | 92.020 | 91.424 | 1,300 |
| 2024-12-17 | 93.410 | 101.99 | 93.410 | 95.610 | 94.991 | 1,532 |
| 2024-12-16 | 100.00 | 104.00 | 91.100 | 103.79 | 103.12 | 3,780 |
| 2024-12-13 | 100.00 | 100.00 | 92.580 | 95.100 | 94.484 | 1,505 |
| 2024-12-12 | 94.000 | 94.000 | 94.000 | 94.000 | 93.391 | 500 |
| 2024-12-11 | 100.00 | 100.00 | 95.010 | 96.370 | 95.746 | 2,220 |
| 2024-12-10 | 92.010 | 105.00 | 92.010 | 100.00 | 99.352 | 111 |
| 2024-12-09 | 100.00 | 103.00 | 99.000 | 100.00 | 99.352 | 1,105 |
| 2024-12-06 | 100.00 | 107.50 | 93.000 | 100.01 | 99.362 | 603 |
| 2024-12-05 | 106.00 | 106.00 | 100.00 | 100.83 | 100.18 | 1,201 |
| 2024-12-04 | 100.00 | 108.80 | 100.00 | 100.00 | 99.352 | 101 |
| 2024-12-03 | 100.00 | 100.00 | 99.990 | 100.00 | 99.352 | 523 |
| 2024-12-02 | 95.000 | 103.00 | 90.000 | 99.880 | 99.233 | 1,151 |
| 2024-11-29 | 94.100 | 94.100 | 94.000 | 94.000 | 93.391 | 600 |
| 2024-11-28 | 95.010 | 100.00 | 95.000 | 100.00 | 99.352 | 14 |
| 2024-11-27 | 93.010 | 100.00 | 93.010 | 100.00 | 99.352 | 1 |
| 2024-11-26 | 100.00 | 100.00 | 91.010 | 100.00 | 99.352 | 153 |
| 2024-11-25 | 91.690 | 100.00 | 91.690 | 100.00 | 99.352 | 2,161 |
| 2024-11-20 | 100.00 | 100.00 | 91.110 | 91.690 | 91.096 | 336 |
| 2024-11-19 | 101.27 | 101.27 | 100.00 | 100.00 | 99.352 | 436 |
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.