Shahmurad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	140.00	140.00	140.00	140.00	98.333	2,000
2022-11-28	144.74	146.00	139.01	146.00	102.55	5,000
2022-11-24	139.95	144.90	139.95	144.90	101.77	3,500
2022-11-23	138.95	139.00	138.95	139.00	97.630	6,500
2022-11-22	132.25	138.45	132.25	138.45	97.244	2,500
2022-11-18	139.99	140.00	139.99	140.00	98.333	1,000
2022-11-16	140.98	141.00	140.50	141.00	99.035	1,500
2022-11-15	144.50	145.00	140.00	140.00	98.333	6,000
2022-11-14	140.00	143.90	139.00	142.63	100.18	6,000
2022-11-11	137.95	139.00	133.30	138.50	97.279	3,000
2022-11-10	128.00	134.00	128.00	133.30	93.627	5,500
2022-11-08	128.50	133.30	128.49	130.00	91.309	17,000
2022-11-07	117.00	124.00	117.00	124.00	87.095	15,500
2022-11-04	114.00	118.99	114.00	118.99	83.576	3,500
2022-11-03	109.00	112.00	109.00	112.00	78.666	2,000
2022-11-02	112.00	112.00	112.00	112.00	78.666	500
2022-11-01	112.00	112.00	112.00	112.00	78.666	1,000
2022-10-24	110.00	110.00	110.00	110.00	77.261	500
2022-10-17	110.00	110.00	110.00	110.00	77.261	3,500
2022-10-14	109.99	110.00	109.99	110.00	77.261	1,500
2022-10-13	110.00	110.00	109.95	110.00	77.261	2,500
2022-10-11	104.36	110.00	104.35	110.00	77.261	8,500
2022-10-10	108.00	110.00	108.00	110.00	77.261	8,000
2022-10-06	105.00	105.00	105.00	105.00	73.750	3,000
2022-10-05	105.00	105.00	105.00	105.00	73.750	2,000
2022-10-03	107.00	107.01	102.00	105.00	73.750	6,500
2022-09-27	107.01	107.01	107.01	107.01	75.161	500
2022-09-22	109.02	109.90	109.02	109.38	76.826	6,500
2022-09-21	104.99	109.06	104.99	109.03	76.580	10,000
2022-09-20	104.49	104.99	104.49	104.99	73.743	1,000
2022-09-19	102.00	103.98	102.00	102.00	71.642	11,500
2022-09-15	101.50	101.50	101.50	101.50	71.291	2,500
2022-09-13	102.00	102.00	102.00	102.00	71.642	4,000
2022-09-06	100.00	102.00	100.00	102.00	71.642	9,000
2022-09-05	100.02	100.02	100.00	100.00	70.238	1,000
2022-09-02	100.00	100.00	100.00	100.00	70.238	2,000
2022-08-30	100.00	100.00	100.00	100.00	70.238	500
2022-08-29	96.500	100.00	96.500	97.670	68.601	1,500
2022-08-26	100.00	100.00	100.00	100.00	70.238	1,000
2022-08-25	100.00	100.00	100.00	100.00	70.238	1,000
2022-08-23	100.00	100.01	100.00	100.01	70.245	2,000
2022-08-22	106.94	106.94	104.00	104.50	73.398	3,000
2022-08-17	100.10	100.10	100.10	100.10	70.308	1,500
2022-08-16	100.10	100.10	100.10	100.10	70.308	1,000
2022-08-15	103.00	103.00	103.00	103.00	72.345	1,000
2022-08-12	100.99	101.98	100.95	101.33	71.172	11,000
2022-08-11	96.180	99.990	96.180	99.990	70.231	1,000
2022-08-10	90.100	96.220	90.100	96.180	67.555	9,000
2022-08-05	92.000	92.000	89.010	89.510	62.870	2,000
2022-08-04	90.010	96.460	90.000	94.450	66.340	3,000
2022-08-03	107.45	107.45	105.55	106.46	67.751	7,500
2022-08-02	108.88	109.00	105.00	107.45	68.381	8,000
2022-08-01	106.85	109.00	106.85	107.50	68.413	4,500
2022-07-29	106.96	107.00	106.96	106.98	68.082	1,000
2022-07-28	106.00	106.99	103.00	103.05	65.581	5,500
2022-07-27	111.16	111.17	102.50	105.99	67.452	31,500
2022-07-26	103.42	103.42	103.42	103.42	65.817	1,000
2022-07-25	94.990	96.210	94.990	96.210	61.228	7,000
2022-07-20	90.000	90.000	89.050	89.500	56.958	2,000
2022-07-15	92.010	92.010	92.010	92.010	58.555	500

← NewerPage 16 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.