Shahmurad Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 579.98 | 585.00 | 532.50 | 574.51 | 546.77 | 1,800 |
| 2024-04-18 | 582.50 | 585.00 | 551.22 | 551.22 | 524.60 | 1,600 |
| 2024-04-17 | 512.15 | 580.00 | 512.15 | 573.81 | 546.10 | 8,100 |
| 2024-04-16 | 562.50 | 562.50 | 553.31 | 553.31 | 526.59 | 11,500 |
| 2024-04-15 | 585.00 | 599.00 | 582.01 | 598.17 | 569.29 | 1,600 |
| 2024-04-09 | 620.00 | 620.00 | 582.25 | 593.69 | 565.02 | 2,900 |
| 2024-04-08 | 600.00 | 625.73 | 599.00 | 624.00 | 593.87 | 5,700 |
| 2024-04-04 | 540.00 | 582.07 | 540.00 | 582.07 | 553.97 | 5,700 |
| 2024-04-03 | 550.22 | 555.00 | 540.00 | 541.46 | 515.32 | 1,900 |
| 2024-04-02 | 577.00 | 577.00 | 560.00 | 570.00 | 542.48 | 2,500 |
| 2024-04-01 | 568.00 | 578.88 | 568.00 | 574.50 | 546.76 | 1,100 |
| 2024-03-29 | 506.00 | 545.46 | 505.00 | 543.03 | 516.81 | 6,100 |
| 2024-03-28 | 499.87 | 507.40 | 498.88 | 507.40 | 482.90 | 9,400 |
| 2024-03-27 | 439.88 | 473.67 | 430.22 | 472.00 | 449.21 | 6,800 |
| 2024-03-26 | 413.99 | 440.62 | 413.99 | 440.62 | 419.35 | 4,500 |
| 2024-03-25 | 419.00 | 419.88 | 400.02 | 409.88 | 390.09 | 2,300 |
| 2024-03-22 | 418.00 | 418.00 | 400.72 | 409.88 | 390.09 | 1,100 |
| 2024-03-21 | 439.88 | 454.50 | 400.00 | 403.65 | 384.16 | 3,800 |
| 2024-03-20 | 404.88 | 428.32 | 404.88 | 427.94 | 407.28 | 6,400 |
| 2024-03-19 | 399.88 | 401.00 | 396.22 | 398.44 | 379.20 | 1,100 |
| 2024-03-18 | 399.00 | 399.89 | 390.00 | 391.78 | 372.86 | 2,400 |
| 2024-03-15 | 392.00 | 399.88 | 390.22 | 399.88 | 380.57 | 300 |
| 2024-03-14 | 425.00 | 425.00 | 390.22 | 400.00 | 380.69 | 800 |
| 2024-03-13 | 394.88 | 404.88 | 394.88 | 401.08 | 381.71 | 2,800 |
| 2024-03-12 | 374.88 | 394.88 | 374.00 | 390.28 | 371.44 | 5,500 |
| 2024-03-11 | 367.98 | 373.00 | 364.00 | 373.00 | 354.99 | 3,500 |
| 2024-03-08 | 360.00 | 364.88 | 355.22 | 364.88 | 347.26 | 800 |
| 2024-03-07 | 361.01 | 361.01 | 360.00 | 360.00 | 342.62 | 700 |
| 2024-03-06 | 364.88 | 364.88 | 360.00 | 364.88 | 347.26 | 900 |
| 2024-03-05 | 355.22 | 365.00 | 355.22 | 364.91 | 347.29 | 1,900 |
| 2024-03-04 | 360.00 | 360.00 | 360.00 | 360.00 | 342.62 | 100 |
| 2024-03-01 | 360.00 | 360.00 | 350.22 | 353.40 | 336.34 | 1,100 |
| 2024-02-29 | 366.00 | 366.00 | 360.21 | 361.00 | 343.57 | 800 |
| 2024-02-28 | 365.00 | 365.00 | 364.90 | 364.95 | 347.33 | 1,700 |
| 2024-02-26 | 356.00 | 380.00 | 345.00 | 364.91 | 347.29 | 10,000 |
| 2024-02-22 | 360.00 | 360.00 | 360.00 | 360.00 | 342.62 | 2,000 |
| 2024-02-21 | 359.88 | 360.00 | 359.88 | 360.00 | 342.62 | 5,100 |
| 2024-02-20 | 350.00 | 350.00 | 350.00 | 350.00 | 333.10 | 100 |
| 2024-02-19 | 359.88 | 360.00 | 355.00 | 355.00 | 337.86 | 1,700 |
| 2024-02-16 | 359.88 | 359.88 | 359.88 | 359.88 | 342.50 | 200 |
| 2024-02-15 | 345.22 | 359.88 | 345.22 | 359.88 | 342.50 | 400 |
| 2024-02-13 | 349.88 | 359.00 | 349.88 | 358.29 | 340.99 | 1,000 |
| 2024-02-12 | 354.88 | 360.00 | 354.88 | 359.19 | 341.85 | 2,400 |
| 2024-02-09 | 353.50 | 376.25 | 353.50 | 360.01 | 342.63 | 5,400 |
| 2024-02-07 | 350.00 | 350.00 | 349.99 | 350.00 | 333.10 | 7,500 |
| 2024-02-06 | 348.00 | 350.00 | 345.22 | 349.90 | 333.01 | 3,900 |
| 2024-02-02 | 340.00 | 350.00 | 340.00 | 350.00 | 333.10 | 600 |
| 2024-02-01 | 345.00 | 345.00 | 344.25 | 345.00 | 328.34 | 2,600 |
| 2024-01-31 | 346.00 | 347.00 | 344.00 | 344.69 | 328.05 | 4,700 |
| 2024-01-30 | 344.88 | 350.00 | 343.88 | 349.20 | 332.34 | 2,100 |
| 2024-01-29 | 332.60 | 332.60 | 332.60 | 332.60 | 316.54 | 100 |
| 2024-01-26 | 350.00 | 351.00 | 349.88 | 350.17 | 333.26 | 2,200 |
| 2024-01-25 | 345.23 | 354.88 | 345.23 | 352.00 | 335.00 | 900 |
| 2024-01-24 | 349.88 | 354.87 | 349.88 | 353.85 | 336.76 | 1,700 |
| 2024-01-23 | 335.22 | 349.00 | 330.23 | 348.18 | 331.37 | 13,700 |
| 2024-01-22 | 337.00 | 338.78 | 333.00 | 336.22 | 319.99 | 7,100 |
| 2024-01-19 | 335.15 | 335.15 | 333.00 | 333.00 | 316.92 | 400 |
| 2024-01-18 | 330.22 | 335.00 | 330.22 | 335.00 | 318.82 | 2,100 |
| 2024-01-17 | 333.34 | 340.00 | 331.22 | 336.11 | 319.88 | 2,400 |
| 2024-01-16 | 351.00 | 360.00 | 351.00 | 359.46 | 323.07 | 9,700 |
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.