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 |
| 2026-09-18 | 142.97 | 142.97 | 136.40 | 136.40 | 136.40 | 10 |
| 2026-09-17 | 142.50 | 142.50 | 136.40 | 136.40 | 136.40 | 1 |
| 2026-09-16 | 138.00 | 138.00 | 136.00 | 136.40 | 136.40 | 1,323 |
| 2026-09-15 | 127.52 | 142.00 | 127.52 | 138.60 | 138.60 | 276 |
| 2026-09-14 | 127.51 | 140.76 | 127.51 | 140.76 | 140.76 | 11 |
| 2026-09-11 | 130.01 | 142.98 | 130.01 | 140.76 | 140.76 | 6 |
| 2026-09-10 | 140.75 | 140.76 | 133.00 | 140.76 | 140.76 | 14 |
| 2026-09-09 | 125.01 | 142.99 | 125.01 | 140.76 | 140.76 | 371 |
| 2026-09-08 | 138.55 | 140.00 | 138.00 | 138.12 | 138.12 | 1,120 |
| 2026-09-07 | 142.99 | 142.99 | 138.01 | 138.16 | 138.16 | 617 |
| 2026-09-04 | 138.01 | 138.53 | 138.01 | 138.53 | 138.53 | 105 |
| 2026-09-03 | 146.99 | 146.99 | 138.11 | 138.53 | 138.53 | 846 |
| 2026-09-02 | 145.01 | 145.01 | 142.01 | 142.23 | 142.23 | 727 |
| 2026-09-01 | 148.01 | 148.01 | 145.01 | 145.05 | 145.05 | 3,117 |
| 2026-08-31 | 151.51 | 151.51 | 148.01 | 148.02 | 148.02 | 1,705 |
| 2026-08-28 | 152.53 | 156.95 | 151.80 | 151.95 | 151.95 | 1,393 |
| 2026-08-27 | 154.52 | 159.99 | 153.01 | 153.26 | 153.26 | 1,606 |
| 2026-08-25 | 159.49 | 159.99 | 154.96 | 156.12 | 156.12 | 341 |
| 2026-08-24 | 157.26 | 159.48 | 154.51 | 154.83 | 154.83 | 2,256 |
| 2026-08-21 | 162.98 | 162.98 | 157.00 | 157.26 | 157.26 | 398 |
| 2026-08-20 | 163.35 | 163.35 | 158.01 | 158.31 | 158.31 | 401 |
| 2026-08-19 | 163.42 | 163.42 | 158.07 | 158.07 | 158.07 | 1,318 |
| 2026-08-18 | 158.02 | 163.49 | 158.01 | 159.43 | 159.43 | 1,275 |
| 2026-08-17 | 169.99 | 169.99 | 157.51 | 160.05 | 160.05 | 2,059 |
| 2026-08-13 | 169.99 | 170.98 | 165.01 | 165.88 | 165.88 | 1,051 |
| 2026-08-12 | 166.07 | 169.99 | 166.00 | 166.54 | 166.54 | 6,724 |
| 2026-08-11 | 172.98 | 172.98 | 166.01 | 166.06 | 166.06 | 5,048 |
| 2026-08-10 | 191.99 | 191.99 | 168.37 | 170.58 | 170.58 | 35,557 |
| 2026-08-07 | 179.98 | 190.99 | 170.00 | 187.08 | 187.08 | 11,247 |
| 2026-08-06 | 178.00 | 180.00 | 175.00 | 175.15 | 175.15 | 2,735 |
| 2026-08-05 | 194.99 | 194.99 | 176.51 | 177.41 | 177.41 | 19,138 |
| 2026-08-04 | 220.00 | 232.00 | 189.86 | 189.86 | 189.86 | 45,210 |
| 2026-08-03 | 210.97 | 210.97 | 200.00 | 210.95 | 210.95 | 25,604 |
| 2026-07-31 | 174.40 | 191.79 | 174.40 | 191.79 | 191.79 | 8,088 |
| 2026-07-30 | 164.00 | 174.35 | 149.99 | 174.35 | 174.35 | 32,640 |
| 2026-07-29 | 184.90 | 184.90 | 157.19 | 158.50 | 158.50 | 12,713 |
| 2026-07-28 | 175.01 | 184.00 | 167.41 | 174.66 | 174.66 | 2,122 |
| 2026-07-27 | 197.86 | 197.86 | 172.30 | 184.44 | 184.44 | 8,720 |
Page 1 of 14 · 824 trading daysOlder →
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.