Shahmurad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	193.55	193.55	189.25	190.00	170.77	9,500
2023-10-18	195.15	195.15	194.00	194.00	174.36	2,600
2023-10-17	199.85	199.85	194.80	195.41	175.63	23,800
2023-10-16	198.15	198.15	198.15	198.15	178.09	1,500
2023-10-13	200.00	200.00	197.50	198.11	178.05	5,200
2023-10-11	200.00	201.00	198.26	199.61	179.40	2,500
2023-10-10	199.50	199.75	199.50	199.63	179.42	15,000
2023-10-09	200.00	201.50	200.00	201.50	181.10	300
2023-10-06	198.98	201.50	198.25	201.50	181.10	18,200
2023-10-05	200.00	200.00	198.15	198.58	178.48	4,000
2023-10-04	198.15	200.50	197.51	200.00	179.75	5,100
2023-10-03	200.00	200.00	200.00	200.00	179.75	400
2023-10-02	198.50	199.49	198.00	199.00	178.85	1,900
2023-09-28	200.00	200.00	199.50	199.50	179.30	11,500
2023-09-27	201.16	201.16	200.00	200.00	179.75	29,200
2023-09-26	203.85	205.00	201.35	203.15	182.58	1,200
2023-09-25	203.00	203.00	202.00	202.00	181.55	23,800
2023-09-22	196.16	198.85	196.00	198.01	177.96	1,300
2023-09-21	196.50	198.50	196.50	197.86	177.83	700
2023-09-20	198.50	204.00	198.50	200.00	179.75	2,100
2023-09-19	193.00	199.00	193.00	197.50	177.51	6,400
2023-09-18	191.00	192.00	191.00	192.00	172.56	100
2023-09-15	188.85	192.00	188.85	192.00	172.56	2,100
2023-09-14	189.15	192.85	176.15	192.17	172.72	7,200
2023-09-13	184.14	196.08	184.00	189.75	170.54	21,700
2023-09-12	184.00	184.00	182.40	182.40	163.93	26,700
2023-09-11	180.00	183.85	180.00	183.27	164.72	2,200
2023-09-08	179.85	180.00	178.15	180.00	161.78	3,600
2023-09-07	180.00	180.50	177.01	179.95	161.73	27,100
2023-09-06	181.00	181.25	180.50	181.13	162.79	1,700
2023-09-05	184.99	184.99	175.01	181.00	162.68	13,000
2023-09-04	165.00	173.34	165.00	173.34	155.79	8,800
2023-09-01	147.00	161.25	146.50	161.25	144.93	10,300
2023-08-31	162.00	162.20	150.00	150.00	134.81	8,300
2023-08-30	172.00	172.00	160.00	160.00	143.80	52,800
2023-08-29	173.00	173.50	171.15	172.86	155.36	15,100
2023-08-28	173.99	174.00	173.99	174.00	156.38	1,600
2023-08-25	174.00	174.00	171.03	171.03	153.72	3,000
2023-08-24	173.99	175.00	173.99	174.00	156.38	1,600
2023-08-23	174.00	174.00	170.61	174.00	156.38	9,000
2023-08-22	168.25	174.85	168.00	174.00	156.38	1,900
2023-08-21	172.39	175.00	165.11	172.16	154.73	10,900
2023-08-18	170.00	174.75	168.52	168.95	151.85	600
2023-08-17	167.21	170.00	167.21	169.67	152.49	1,100
2023-08-16	168.15	173.50	167.00	171.99	154.58	3,600
2023-08-15	165.60	171.79	165.60	171.75	154.36	4,000
2023-08-11	163.10	166.50	163.10	165.60	148.84	26,400
2023-08-10	169.74	169.74	165.15	165.60	148.84	4,200
2023-08-09	168.50	170.50	168.00	168.00	150.99	9,300
2023-08-08	168.50	169.85	166.00	167.65	150.68	21,100
2023-08-07	168.39	170.00	160.33	169.93	152.73	12,900
2023-08-04	181.02	181.02	163.25	168.39	151.34	14,900
2023-08-03	194.00	194.00	187.00	191.13	158.30	22,200
2023-08-02	195.99	195.99	188.00	190.34	157.64	16,300
2023-08-01	179.85	189.00	179.85	187.93	155.65	30,300
2023-07-31	172.50	180.00	168.50	179.10	148.34	36,900
2023-07-27	169.85	174.83	169.00	172.48	142.85	42,400
2023-07-26	167.85	169.99	166.01	167.78	138.96	26,700
2023-07-25	167.00	172.00	166.00	166.85	138.19	72,500
2023-07-24	171.00	176.00	163.50	166.11	137.58	161,300

← NewerPage 13 of 18 · 1,072 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.