Shahmurad Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	351.00	360.00	351.00	359.46	323.07	9,700
2024-01-15	359.88	361.50	357.00	357.73	321.51	19,400
2024-01-12	351.23	358.44	351.23	356.84	320.71	1,000
2024-01-11	348.00	360.00	345.32	359.42	323.03	11,500
2024-01-10	351.22	353.85	347.00	353.85	318.03	800
2024-01-09	359.87	360.00	355.00	355.11	319.16	2,700
2024-01-08	355.55	365.00	345.22	358.27	322.00	7,200
2024-01-05	357.45	360.00	338.00	359.16	322.80	10,700
2024-01-04	356.15	357.00	350.00	351.63	316.03	16,700
2024-01-03	360.01	362.00	355.25	359.25	322.88	10,000
2024-01-02	353.22	363.50	350.00	358.76	322.44	25,300
2024-01-01	330.00	353.43	330.00	353.15	317.40	31,100
2023-12-29	300.99	328.80	300.00	328.77	295.49	17,700
2023-12-28	285.85	305.95	285.85	305.86	274.90	34,300
2023-12-27	289.00	289.00	281.51	284.60	255.79	12,000
2023-12-26	265.90	279.79	265.00	277.29	249.22	31,900
2023-12-22	270.22	270.22	268.00	269.94	242.61	10,900
2023-12-21	270.00	275.01	267.01	274.57	246.77	30,900
2023-12-20	265.15	269.77	260.16	269.77	242.46	1,500
2023-12-19	270.15	272.00	265.23	269.92	242.59	30,500
2023-12-18	279.99	280.00	276.50	276.50	248.51	6,100
2023-12-15	274.00	289.74	274.00	284.14	255.37	11,700
2023-12-14	267.80	270.00	267.80	269.53	242.24	2,500
2023-12-13	265.00	268.50	262.01	262.67	236.08	8,100
2023-12-12	264.47	265.00	263.75	264.95	238.13	9,000
2023-12-11	259.98	260.25	256.00	259.00	232.78	14,500
2023-12-08	260.22	262.01	258.00	258.50	232.33	2,600
2023-12-07	264.00	265.00	260.00	263.82	237.11	61,100
2023-12-06	260.00	263.80	252.15	263.80	237.09	12,100
2023-12-05	255.00	260.10	246.00	258.33	232.18	18,000
2023-12-04	232.89	246.95	227.50	246.07	221.16	38,800
2023-12-01	234.00	234.00	228.00	229.72	206.46	4,400
2023-11-30	221.05	236.00	221.00	232.85	209.28	15,400
2023-11-29	225.00	226.00	220.00	220.01	197.74	12,100
2023-11-28	228.00	228.00	222.00	227.00	204.02	22,000
2023-11-27	205.01	219.67	205.01	217.37	195.36	31,700
2023-11-24	192.15	205.86	192.15	204.34	183.65	10,800
2023-11-23	191.50	191.50	191.50	191.50	172.11	900
2023-11-22	190.75	195.00	190.75	194.44	174.76	7,700
2023-11-21	195.00	195.00	189.50	189.97	170.74	52,800
2023-11-20	195.00	195.95	195.00	195.47	175.68	2,800
2023-11-17	193.01	195.85	193.00	194.45	174.76	1,900
2023-11-16	192.00	194.77	192.00	193.46	173.87	1,400
2023-11-15	193.00	195.00	191.15	194.00	174.36	3,900
2023-11-14	193.84	194.00	192.25	192.25	172.79	1,100
2023-11-13	193.85	196.50	190.51	193.85	174.23	3,200
2023-11-10	193.65	194.85	190.00	190.01	170.77	70,200
2023-11-08	194.90	197.85	185.32	195.20	175.44	5,700
2023-11-07	194.50	196.00	194.50	195.80	175.98	1,700
2023-11-06	188.00	192.00	187.00	190.96	171.63	30,600
2023-11-03	194.50	194.50	190.00	191.37	172.00	20,400
2023-11-02	193.00	193.50	193.00	193.50	173.91	15,300
2023-11-01	190.85	195.00	190.85	193.50	173.91	2,700
2023-10-31	188.50	189.85	188.00	188.31	169.25	2,300
2023-10-30	188.50	188.50	188.50	188.50	169.42	500
2023-10-27	190.00	191.85	190.00	190.09	170.85	2,200
2023-10-26	193.15	193.15	189.00	190.00	170.77	4,400
2023-10-25	194.85	195.00	192.75	193.00	173.46	3,800
2023-10-24	195.00	195.00	195.00	195.00	175.26	100
2023-10-23	194.45	195.00	194.45	195.00	175.26	12,300

← NewerPage 12 of 18 · 1,073 trading daysOlder →

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.