Shahtaj Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 159.99 | 159.99 | 153.51 | 153.99 | 153.99 | 1,005 |
| 2026-10-19 | 163.45 | 163.45 | 155.53 | 156.00 | 156.00 | 1,353 |
| 2026-10-16 | 160.51 | 162.99 | 158.01 | 159.99 | 159.99 | 1,142 |
| 2026-10-15 | 165.01 | 165.01 | 161.00 | 161.00 | 161.00 | 2,755 |
| 2026-10-14 | 166.01 | 168.02 | 165.01 | 165.70 | 165.70 | 250 |
| 2026-10-13 | 170.99 | 170.99 | 166.01 | 167.67 | 167.67 | 200 |
| 2026-10-12 | 161.51 | 174.99 | 160.01 | 169.97 | 169.97 | 9,760 |
| 2026-10-09 | 157.01 | 172.00 | 155.51 | 166.38 | 166.38 | 7,843 |
| 2026-10-08 | 147.01 | 161.99 | 147.01 | 156.92 | 156.92 | 4,052 |
| 2026-10-07 | 140.00 | 151.99 | 139.01 | 147.35 | 147.35 | 4,421 |
| 2026-10-06 | 139.51 | 139.99 | 139.51 | 139.99 | 139.99 | 94 |
| 2026-10-05 | 139.51 | 144.49 | 139.51 | 139.99 | 139.99 | 30 |
| 2026-10-02 | 143.00 | 143.00 | 139.51 | 139.99 | 139.99 | 213 |
| 2026-10-01 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 228 |
| 2026-09-30 | 140.01 | 143.00 | 140.01 | 143.00 | 143.00 | 20 |
| 2026-09-29 | 142.49 | 145.01 | 142.49 | 143.00 | 143.00 | 1,768 |
| 2026-09-28 | 137.52 | 139.24 | 137.52 | 139.24 | 139.24 | 2 |
| 2026-09-25 | 142.49 | 142.49 | 137.51 | 139.24 | 139.24 | 51 |
| 2026-09-24 | 142.45 | 142.49 | 137.51 | 139.24 | 139.24 | 116 |
| 2026-09-23 | 136.39 | 141.99 | 136.39 | 139.24 | 139.24 | 328 |
| 2026-09-22 | 137.00 | 137.00 | 136.40 | 136.40 | 136.40 | 22 |
| 2026-09-21 | 141.99 | 142.00 | 127.36 | 136.40 | 136.40 | 58 |
Page 1 of 1 · 22 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.