Shahmurad Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 429.98 | 454.00 | 377.00 | 385.86 | 367.23 | 4,582 |
| 2024-07-23 | 400.00 | 429.98 | 384.39 | 417.84 | 397.67 | 2,245 |
| 2024-07-22 | 430.00 | 445.00 | 425.00 | 427.10 | 406.48 | 1,141 |
| 2024-07-19 | 426.00 | 430.00 | 401.04 | 421.04 | 400.71 | 2,236 |
| 2024-07-18 | 425.00 | 425.00 | 400.00 | 406.20 | 386.59 | 724 |
| 2024-07-15 | 400.00 | 405.00 | 399.00 | 400.00 | 380.69 | 771 |
| 2024-07-12 | 397.00 | 400.00 | 397.00 | 399.98 | 380.67 | 405 |
| 2024-07-11 | 396.60 | 398.00 | 395.00 | 396.02 | 376.90 | 860 |
| 2024-07-10 | 376.00 | 433.00 | 376.00 | 418.00 | 397.82 | 2,164 |
| 2024-07-09 | 375.00 | 413.00 | 375.00 | 395.43 | 376.34 | 790 |
| 2024-07-08 | 410.00 | 410.00 | 352.00 | 377.86 | 359.62 | 390 |
| 2024-07-05 | 378.00 | 390.00 | 378.00 | 388.74 | 369.97 | 680 |
| 2024-07-04 | 371.00 | 389.00 | 371.00 | 389.00 | 370.22 | 601 |
| 2024-07-03 | 379.00 | 400.00 | 376.00 | 395.00 | 375.93 | 1,195 |
| 2024-07-02 | 379.00 | 381.00 | 379.00 | 379.12 | 360.81 | 321 |
| 2024-07-01 | 380.00 | 380.00 | 379.00 | 379.05 | 360.75 | 494 |
| 2024-06-28 | 411.00 | 411.00 | 377.84 | 377.84 | 359.60 | 173 |
| 2024-06-27 | 399.99 | 399.99 | 374.00 | 377.84 | 359.60 | 921 |
| 2024-06-26 | 370.00 | 382.82 | 370.00 | 382.82 | 364.34 | 26 |
| 2024-06-25 | 385.00 | 385.00 | 375.01 | 382.82 | 364.34 | 977 |
| 2024-06-24 | 401.93 | 401.93 | 375.02 | 381.00 | 362.60 | 1,800 |
| 2024-06-21 | 428.00 | 428.00 | 390.50 | 401.93 | 382.52 | 1,586 |
| 2024-06-20 | 352.21 | 403.50 | 352.21 | 395.18 | 376.10 | 1,561 |
| 2024-06-14 | 350.01 | 374.34 | 350.01 | 372.03 | 354.07 | 844 |
| 2024-06-13 | 336.10 | 358.99 | 336.10 | 345.01 | 328.35 | 401 |
| 2024-06-12 | 344.43 | 344.99 | 335.01 | 341.58 | 325.09 | 650 |
| 2024-06-11 | 335.00 | 340.00 | 322.50 | 336.50 | 320.25 | 566 |
| 2024-06-10 | 311.00 | 344.66 | 311.00 | 331.11 | 315.12 | 2,154 |
| 2024-06-07 | 325.00 | 367.19 | 315.00 | 330.35 | 314.40 | 1,571 |
| 2024-06-06 | 334.10 | 358.98 | 331.02 | 341.57 | 325.08 | 1,040 |
| 2024-06-05 | 365.00 | 365.00 | 335.00 | 343.72 | 327.12 | 2,125 |
| 2024-06-04 | 344.32 | 378.00 | 344.32 | 353.61 | 336.54 | 19,513 |
| 2024-06-03 | 374.26 | 437.31 | 374.26 | 374.26 | 356.19 | 20,363 |
| 2024-05-31 | 406.80 | 406.80 | 406.80 | 406.80 | 387.16 | 6,131 |
| 2024-05-30 | 442.17 | 442.17 | 442.17 | 442.17 | 420.82 | 152 |
| 2024-05-29 | 480.62 | 480.62 | 480.62 | 480.62 | 457.41 | 3,083 |
| 2024-05-27 | 613.00 | 613.00 | 522.41 | 522.41 | 497.19 | 15,428 |
| 2024-05-24 | 592.00 | 594.00 | 566.00 | 567.84 | 540.42 | 3,087 |
| 2024-05-23 | 600.00 | 600.00 | 566.49 | 599.91 | 570.94 | 2,512 |
| 2024-05-22 | 588.83 | 609.85 | 584.01 | 588.58 | 560.16 | 20,619 |
| 2024-05-21 | 590.00 | 599.98 | 560.00 | 567.35 | 539.96 | 1,347 |
| 2024-05-20 | 590.00 | 590.00 | 590.00 | 590.00 | 561.51 | 800 |
| 2024-05-17 | 590.00 | 590.00 | 590.00 | 590.00 | 561.51 | 1,000 |
| 2024-05-16 | 590.00 | 590.00 | 590.00 | 590.00 | 561.51 | 2 |
| 2024-05-15 | 590.00 | 594.00 | 590.00 | 590.00 | 561.51 | 1,661 |
| 2024-05-14 | 590.00 | 595.00 | 590.00 | 595.00 | 566.27 | 1,244 |
| 2024-05-13 | 565.00 | 590.00 | 555.01 | 590.00 | 561.51 | 403 |
| 2024-05-10 | 550.25 | 590.00 | 550.25 | 590.00 | 561.51 | 14 |
| 2024-05-09 | 551.00 | 590.00 | 551.00 | 590.00 | 561.51 | 41 |
| 2024-05-08 | 555.12 | 590.00 | 555.12 | 590.00 | 561.51 | 40 |
| 2024-05-07 | 534.00 | 596.63 | 534.00 | 590.00 | 561.51 | 19,970 |
| 2024-05-06 | 535.61 | 555.00 | 510.00 | 555.00 | 528.20 | 1,941 |
| 2024-05-03 | 573.99 | 598.99 | 535.61 | 550.38 | 523.81 | 2,907 |
| 2024-05-02 | 540.05 | 581.00 | 540.05 | 574.99 | 547.23 | 528 |
| 2024-04-29 | 535.00 | 599.98 | 535.00 | 575.00 | 547.24 | 4,614 |
| 2024-04-26 | 562.74 | 562.74 | 562.74 | 562.74 | 535.57 | 10 |
| 2024-04-25 | 550.00 | 570.00 | 550.00 | 562.74 | 535.57 | 1,426 |
| 2024-04-24 | 572.99 | 572.99 | 522.30 | 559.87 | 532.84 | 1,237 |
| 2024-04-23 | 538.45 | 575.00 | 502.50 | 547.20 | 520.78 | 3,299 |
| 2024-04-22 | 579.99 | 590.00 | 531.42 | 538.48 | 512.48 | 5,427 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-19 | 6.0000 PKR |
| 2025-08-04 | 7.0000 PKR |
| 2025-06-05 | 7.0000 PKR |
| 2024-01-17 | 20.0000 PKR |
| 2023-08-04 | 15.0000 PKR |
| 2023-06-05 | 15.0000 PKR |
| 2023-01-18 | 10.0000 PKR |
| 2022-08-04 | 10.0000 PKR |
| 2022-01-19 | 3.0000 PKR |
| 2021-01-19 | 12.0000 PKR |
| 2020-01-17 | 17.0000 PKR |
| 2019-01-17 | 7.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.