Shahmurad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	171.00	176.00	163.50	166.11	137.58	161,300
2023-07-21	169.00	169.00	166.14	168.99	139.96	17,900
2023-07-20	169.00	170.00	169.00	169.00	139.97	10,600
2023-07-19	170.00	170.40	167.31	169.00	139.97	5,000
2023-07-18	166.01	170.00	165.50	169.79	140.62	3,800
2023-07-17	170.00	170.00	170.00	170.00	140.80	600
2023-07-14	170.00	170.00	170.00	170.00	140.80	3,500
2023-07-13	165.20	170.00	165.20	170.00	140.80	2,700
2023-07-12	172.20	180.00	170.00	171.12	141.73	50,300
2023-07-11	170.00	172.50	170.00	172.00	142.46	4,400
2023-07-10	152.00	170.55	152.00	169.65	140.51	9,300
2023-07-06	159.85	160.85	159.85	159.85	132.39	600
2023-07-05	159.85	160.85	158.20	160.63	133.04	2,400
2023-07-04	155.50	159.85	155.50	158.50	131.27	2,100
2023-07-03	155.01	155.50	153.00	155.50	128.79	2,200
2023-06-27	152.15	152.15	150.00	150.00	124.23	3,900
2023-06-26	155.80	155.85	153.15	154.88	128.28	5,300
2023-06-23	150.00	150.00	150.00	150.00	124.23	500
2023-06-22	150.15	151.21	150.15	151.21	125.24	100
2023-06-21	153.15	153.15	151.21	151.21	125.24	900
2023-06-20	155.15	155.15	154.00	154.58	128.03	200
2023-06-16	156.00	156.00	154.51	154.92	128.31	3,500
2023-06-15	155.50	156.00	155.50	155.93	129.15	6,100
2023-06-14	157.80	157.95	156.00	156.00	129.20	600
2023-06-13	159.85	159.85	150.00	153.51	127.14	7,200
2023-06-12	159.87	160.00	150.15	159.90	132.43	11,700
2023-06-09	158.03	160.00	158.03	160.00	132.52	5,900
2023-06-08	158.02	160.00	157.02	159.68	132.25	1,900
2023-06-07	162.85	162.85	160.00	160.00	132.52	1,300
2023-06-06	166.05	170.45	158.40	160.76	133.15	26,000
2023-06-05	155.02	172.54	154.00	171.23	141.82	33,900
2023-06-02	178.99	179.00	175.25	175.50	132.93	6,000
2023-06-01	179.75	179.75	175.04	176.21	133.47	20,100
2023-05-31	174.99	177.00	174.99	175.74	133.11	30,800
2023-05-30	172.88	174.75	172.88	173.27	131.24	6,900
2023-05-29	168.00	170.00	167.75	168.81	127.86	5,800
2023-05-26	165.85	169.00	165.75	167.87	127.15	19,800
2023-05-25	166.27	166.98	165.25	165.83	125.61	5,700
2023-05-24	164.24	166.85	163.21	166.27	125.94	40,500
2023-05-23	162.00	169.80	162.00	164.24	124.40	89,600
2023-05-22	162.20	163.00	162.00	162.05	122.74	28,700
2023-05-18	163.00	163.00	162.00	162.00	122.71	1,500
2023-05-17	162.03	164.00	162.02	162.20	122.86	2,100
2023-05-16	164.00	170.35	164.00	165.00	124.98	47,200
2023-05-15	160.50	160.50	158.50	158.50	120.05	600
2023-05-10	172.00	172.00	162.48	162.48	123.07	100
2023-05-09	179.00	179.00	158.51	162.48	123.07	600
2023-05-08	167.65	167.65	167.65	167.65	126.98	1,300
2023-05-05	182.50	182.50	179.95	181.23	137.27	200
2023-05-03	157.25	170.00	157.25	170.00	128.76	100
2023-05-02	170.00	170.00	170.00	170.00	128.76	100
2023-04-28	182.00	182.00	160.00	170.00	128.76	300
2023-04-27	165.00	172.85	165.00	172.85	130.92	100
2023-04-26	172.80	172.89	172.80	172.85	130.92	200
2023-04-13	162.00	162.00	162.00	162.00	122.71	1,600
2023-04-11	167.49	167.50	167.49	167.50	126.87	200
2023-04-06	157.00	157.00	157.00	157.00	118.92	3,000
2023-04-05	157.00	157.00	157.00	157.00	118.92	300
2023-03-31	155.00	155.00	155.00	155.00	117.40	200
2023-03-30	154.95	154.95	154.95	154.95	117.37	200

← NewerPage 14 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.