Shahmurad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	158.99	158.99	157.00	157.00	118.92	600
2023-03-24	158.00	158.00	158.00	158.00	119.68	500
2023-03-22	159.00	165.00	159.00	159.00	120.43	3,700
2023-03-21	153.00	159.00	153.00	159.00	120.43	100
2023-03-16	159.00	159.00	159.00	159.00	120.43	500
2023-03-14	158.90	158.90	157.99	157.99	119.67	500
2023-03-13	158.99	158.99	150.01	150.01	113.62	100
2023-03-10	159.00	159.00	150.01	150.01	113.62	100
2023-03-09	155.00	155.00	150.01	150.01	113.62	100
2023-03-08	156.90	156.90	150.01	150.01	113.62	1,000
2023-03-07	155.00	156.93	155.00	156.93	118.86	100
2023-03-03	156.93	156.93	156.93	156.93	118.86	100
2023-03-02	150.00	156.95	150.00	156.93	118.86	9,400
2023-03-01	164.00	164.00	150.00	150.00	113.62	20,100
2023-02-28	147.75	159.75	147.75	153.75	116.46	200
2023-02-24	158.00	158.38	158.00	158.38	119.96	100
2023-02-23	158.00	158.38	158.00	158.38	119.96	100
2023-02-22	160.39	160.39	157.86	158.38	119.96	300
2023-02-17	150.04	159.00	150.04	150.04	113.65	700
2023-02-16	155.00	168.75	155.00	159.00	120.43	2,100
2023-02-13	169.00	169.00	160.00	165.67	125.48	1,900
2023-02-10	159.00	161.00	155.00	160.00	121.19	3,700
2023-02-09	147.99	161.22	142.21	160.48	121.55	11,300
2023-02-08	149.95	150.00	149.95	149.98	113.60	200
2023-02-07	140.00	144.99	140.00	142.10	107.63	1,900
2023-02-06	145.00	146.00	144.00	145.42	110.15	3,000
2023-02-01	143.99	143.99	143.00	143.55	108.73	900
2023-01-31	140.50	150.00	140.50	145.10	109.90	10,400
2023-01-30	134.00	141.84	134.00	141.84	107.44	12,700
2023-01-27	132.00	132.00	131.90	131.95	99.944	200
2023-01-26	127.50	134.00	125.00	130.00	98.467	17,600
2023-01-25	121.57	127.50	121.57	127.50	96.574	200
2023-01-24	122.00	127.50	122.00	127.50	96.574	1,700
2023-01-23	107.05	122.94	107.05	120.00	90.893	3,500
2023-01-20	120.00	120.00	115.00	115.00	87.106	29,500
2023-01-19	117.51	124.81	117.00	119.73	90.688	3,500
2023-01-18	118.00	127.56	118.00	125.00	94.680	1,600
2023-01-17	138.00	138.00	137.00	137.56	96.619	3,400
2023-01-16	140.00	140.00	137.70	138.00	96.928	5,400
2023-01-13	135.00	140.00	135.00	139.94	98.291	4,500
2023-01-12	138.95	140.00	138.95	140.00	98.333	3,000
2023-01-11	139.99	140.00	137.00	137.29	96.429	17,700
2023-01-10	137.89	140.00	137.86	140.00	98.333	2,300
2023-01-09	135.00	138.00	135.00	138.00	96.928	500
2023-01-06	139.20	139.20	130.10	134.75	94.645	2,900
2023-01-04	130.00	133.50	130.00	131.80	92.573	1,800
2023-01-03	130.00	134.25	125.10	129.68	91.084	500
2023-01-02	130.24	130.24	130.00	130.00	91.309	500
2022-12-28	125.01	135.00	125.01	130.24	91.478	21,000
2022-12-27	132.00	139.90	131.89	131.89	92.637	5,000
2022-12-26	132.87	133.00	126.85	132.00	92.714	5,000
2022-12-23	130.00	136.00	125.80	133.00	93.416	7,000
2022-12-22	136.00	136.00	136.00	136.00	95.523	500
2022-12-21	130.00	136.75	128.00	131.47	92.342	3,000
2022-12-20	128.12	143.85	128.12	128.12	89.989	3,500
2022-12-16	142.00	142.00	137.00	138.50	97.279	2,000
2022-12-15	135.00	135.00	135.00	135.00	94.821	500
2022-12-09	144.00	144.00	141.90	141.90	99.667	1,000
2022-12-07	132.26	140.00	132.00	139.28	97.827	9,000
2022-11-30	140.00	140.00	140.00	140.00	98.333	2,000

← NewerPage 15 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.