Shahtaj Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 103.00 | 104.04 | 103.00 | 104.04 | 103.37 | 25 |
| 2024-06-25 | 103.00 | 104.95 | 103.00 | 104.04 | 103.37 | 320 |
| 2024-06-24 | 101.00 | 103.00 | 101.00 | 102.45 | 101.79 | 411 |
| 2024-06-21 | 97.000 | 102.50 | 94.000 | 101.90 | 101.24 | 2,302 |
| 2024-06-20 | 90.000 | 94.940 | 90.000 | 94.470 | 93.858 | 16,509 |
| 2024-06-14 | 93.990 | 94.990 | 90.000 | 90.420 | 89.834 | 3,153 |
| 2024-06-13 | 94.800 | 94.800 | 90.360 | 90.360 | 89.775 | 2 |
| 2024-06-12 | 95.950 | 95.950 | 90.000 | 90.360 | 89.775 | 4,254 |
| 2024-06-11 | 95.500 | 98.500 | 90.010 | 95.130 | 94.514 | 914 |
| 2024-06-10 | 90.000 | 96.950 | 90.000 | 90.850 | 90.262 | 8,538 |
| 2024-06-07 | 92.000 | 97.990 | 92.000 | 95.010 | 94.395 | 2 |
| 2024-06-06 | 96.950 | 96.950 | 91.010 | 95.010 | 94.395 | 9 |
| 2024-06-05 | 98.000 | 98.000 | 95.000 | 95.010 | 94.395 | 416 |
| 2024-06-04 | 96.990 | 99.000 | 96.990 | 97.000 | 96.372 | 741 |
| 2024-06-03 | 98.750 | 98.990 | 90.000 | 97.350 | 96.720 | 568 |
| 2024-05-31 | 88.400 | 98.950 | 88.010 | 95.470 | 94.852 | 3,127 |
| 2024-05-30 | 95.110 | 102.00 | 94.870 | 95.540 | 94.921 | 5,566 |
| 2024-05-29 | 96.000 | 109.98 | 93.690 | 103.12 | 102.45 | 7,599 |
| 2024-05-27 | 110.68 | 110.68 | 100.20 | 101.84 | 101.18 | 1,550 |
| 2024-05-24 | 94.000 | 103.98 | 94.000 | 102.48 | 101.82 | 4,000 |
| 2024-05-22 | 99.000 | 101.00 | 99.000 | 101.00 | 100.35 | 1,500 |
| 2024-05-21 | 100.00 | 100.25 | 100.00 | 100.25 | 99.601 | 3,000 |
| 2024-05-20 | 99.500 | 103.98 | 99.100 | 99.500 | 98.856 | 500 |
| 2024-05-15 | 99.500 | 99.500 | 99.500 | 99.500 | 98.856 | 500 |
| 2024-05-14 | 99.000 | 99.000 | 99.000 | 99.000 | 98.359 | 500 |
| 2024-05-13 | 100.00 | 100.00 | 100.00 | 100.00 | 99.352 | 1,000 |
| 2024-05-08 | 100.00 | 102.75 | 98.050 | 100.00 | 99.352 | 500 |
| 2024-05-06 | 100.61 | 100.61 | 100.00 | 100.00 | 99.352 | 2,500 |
| 2024-05-03 | 100.10 | 105.99 | 100.10 | 105.99 | 105.30 | 1,000 |
| 2024-05-02 | 102.00 | 102.00 | 102.00 | 102.00 | 101.34 | 500 |
| 2024-04-30 | 100.02 | 104.98 | 100.00 | 103.97 | 103.30 | 3,000 |
| 2024-04-24 | 106.00 | 106.00 | 106.00 | 106.00 | 105.31 | 500 |
| 2024-04-19 | 104.00 | 104.00 | 104.00 | 104.00 | 103.33 | 500 |
| 2024-04-17 | 98.250 | 98.250 | 98.250 | 98.250 | 97.614 | 500 |
| 2024-04-09 | 104.98 | 104.98 | 104.98 | 104.98 | 104.30 | 500 |
| 2024-04-08 | 99.980 | 99.980 | 99.980 | 99.980 | 99.333 | 500 |
| 2024-04-01 | 95.000 | 95.000 | 95.000 | 95.000 | 94.385 | 500 |
| 2024-03-28 | 92.000 | 97.990 | 92.000 | 97.990 | 97.355 | 1,000 |
| 2024-03-19 | 96.000 | 96.000 | 96.000 | 96.000 | 95.378 | 500 |
| 2024-03-07 | 92.250 | 92.250 | 92.250 | 92.250 | 91.653 | 500 |
| 2024-03-04 | 99.020 | 99.020 | 97.980 | 97.980 | 97.345 | 1,000 |
| 2024-02-29 | 94.000 | 94.000 | 94.000 | 94.000 | 93.391 | 5,000 |
| 2024-02-22 | 93.000 | 93.000 | 92.000 | 92.000 | 91.404 | 13,500 |
| 2024-02-20 | 93.000 | 93.000 | 93.000 | 93.000 | 92.398 | 500 |
| 2024-02-16 | 92.000 | 94.880 | 92.000 | 94.880 | 94.266 | 2,500 |
| 2024-02-15 | 92.000 | 98.900 | 92.000 | 92.000 | 91.404 | 1,000 |
| 2024-02-14 | 92.500 | 92.500 | 92.000 | 92.000 | 91.404 | 2,000 |
| 2024-02-13 | 92.010 | 92.010 | 92.010 | 92.010 | 91.414 | 1,000 |
| 2024-02-12 | 92.560 | 92.560 | 92.560 | 92.560 | 91.961 | 500 |
| 2024-02-09 | 92.000 | 92.000 | 92.000 | 92.000 | 91.404 | 1,000 |
| 2024-02-07 | 92.500 | 92.500 | 92.500 | 92.500 | 91.901 | 1,000 |
| 2024-02-06 | 93.110 | 93.490 | 90.020 | 92.700 | 92.100 | 8,500 |
| 2024-02-02 | 92.250 | 94.990 | 92.100 | 94.990 | 94.375 | 4,000 |
| 2024-01-30 | 94.880 | 99.000 | 93.020 | 97.490 | 96.859 | 35,500 |
| 2024-01-29 | 98.900 | 98.900 | 97.000 | 97.140 | 96.511 | 24,000 |
| 2024-01-25 | 90.000 | 92.000 | 90.000 | 92.000 | 91.404 | 8,000 |
| 2024-01-22 | 90.790 | 95.890 | 90.790 | 95.390 | 94.772 | 16,000 |
| 2024-01-19 | 95.000 | 95.000 | 95.000 | 95.000 | 94.385 | 6,000 |
| 2024-01-18 | 106.00 | 106.00 | 97.000 | 97.000 | 96.372 | 7,500 |
| 2024-01-17 | 116.00 | 119.99 | 115.00 | 117.90 | 103.23 | 10,500 |
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.