Shahmurad Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 92.000 | 92.000 | 92.000 | 92.000 | 58.549 | 500 |
| 2022-07-07 | 91.000 | 91.000 | 91.000 | 91.000 | 57.913 | 500 |
| 2022-07-06 | 99.900 | 101.45 | 94.100 | 94.100 | 59.885 | 8,500 |
| 2022-07-05 | 90.000 | 94.380 | 90.000 | 94.380 | 60.064 | 4,500 |
| 2022-07-01 | 88.000 | 90.000 | 87.800 | 87.800 | 55.876 | 8,500 |
| 2022-06-28 | 89.000 | 89.000 | 84.040 | 84.040 | 53.483 | 4,000 |
| 2022-06-27 | 88.900 | 89.900 | 88.900 | 89.890 | 57.206 | 6,500 |
| 2022-06-20 | 86.000 | 86.000 | 86.000 | 86.000 | 54.731 | 4,000 |
| 2022-06-16 | 83.900 | 85.000 | 83.900 | 85.000 | 54.094 | 3,000 |
| 2022-06-15 | 85.000 | 85.000 | 81.000 | 81.000 | 51.549 | 2,000 |
| 2022-06-14 | 84.000 | 86.530 | 84.000 | 86.530 | 55.068 | 9,000 |
| 2022-06-10 | 80.500 | 80.500 | 80.500 | 80.500 | 51.230 | 7,500 |
| 2022-06-07 | 80.000 | 80.000 | 80.000 | 80.000 | 50.912 | 2,000 |
| 2022-06-06 | 80.000 | 80.000 | 80.000 | 80.000 | 50.912 | 1,000 |
| 2022-06-03 | 80.000 | 80.000 | 80.000 | 80.000 | 50.912 | 500 |
| 2022-06-02 | 80.200 | 81.000 | 80.200 | 81.000 | 51.549 | 1,500 |
| 2022-05-30 | 86.000 | 86.000 | 86.000 | 86.000 | 54.731 | 3,500 |
| 2022-05-25 | 86.860 | 87.000 | 86.000 | 86.000 | 54.731 | 3,500 |
| 2022-05-24 | 81.000 | 81.000 | 81.000 | 81.000 | 51.549 | 500 |
| 2022-05-19 | 81.000 | 81.000 | 81.000 | 81.000 | 51.549 | 2,500 |
| 2022-05-18 | 80.000 | 82.000 | 80.000 | 82.000 | 52.185 | 7,500 |
| 2022-05-17 | 80.000 | 82.500 | 80.000 | 80.000 | 50.912 | 5,500 |
| 2022-05-16 | 75.010 | 82.500 | 75.010 | 82.500 | 52.503 | 3,500 |
| 2022-05-13 | 80.050 | 80.050 | 80.000 | 80.000 | 50.912 | 5,000 |
| 2022-05-11 | 81.000 | 81.000 | 81.000 | 81.000 | 51.549 | 2,000 |
| 2022-05-10 | 86.990 | 87.000 | 86.990 | 87.000 | 55.367 | 2,500 |
| 2022-04-25 | 80.000 | 84.920 | 80.000 | 84.920 | 54.043 | 26,000 |
| 2022-04-22 | 79.000 | 79.000 | 79.000 | 79.000 | 50.276 | 1,000 |
| 2022-04-19 | 82.690 | 82.690 | 82.690 | 82.690 | 52.624 | 1,000 |
| 2022-04-15 | 88.000 | 88.900 | 87.900 | 88.800 | 56.512 | 20,000 |
| 2022-04-14 | 83.500 | 85.500 | 83.500 | 85.500 | 54.412 | 18,500 |
| 2022-04-13 | 80.660 | 80.660 | 80.660 | 80.660 | 51.332 | 1,000 |
| 2022-04-12 | 80.000 | 83.990 | 80.000 | 80.660 | 51.332 | 17,500 |
| 2022-04-08 | 80.000 | 80.000 | 80.000 | 80.000 | 50.912 | 500 |
| 2022-04-06 | 78.000 | 81.600 | 78.000 | 81.200 | 51.676 | 8,000 |
| 2022-04-05 | 78.000 | 78.000 | 78.000 | 78.000 | 49.639 | 500 |
| 2022-04-04 | 75.250 | 80.000 | 75.250 | 80.000 | 50.912 | 2,000 |
| 2022-04-01 | 74.010 | 80.000 | 74.010 | 80.000 | 50.912 | 2,000 |
| 2022-03-25 | 80.000 | 80.000 | 80.000 | 80.000 | 50.912 | 1,000 |
| 2022-03-17 | 80.000 | 80.000 | 80.000 | 80.000 | 50.912 | 3,000 |
| 2022-03-16 | 80.000 | 81.990 | 80.000 | 81.990 | 52.179 | 1,500 |
| 2022-03-15 | 80.000 | 80.000 | 80.000 | 80.000 | 50.912 | 23,500 |
| 2022-03-14 | 79.900 | 79.900 | 79.000 | 79.000 | 50.276 | 2,000 |
| 2022-03-10 | 77.000 | 77.000 | 77.000 | 77.000 | 49.003 | 500 |
| 2022-03-09 | 76.000 | 76.000 | 74.000 | 74.000 | 47.094 | 2,500 |
| 2022-03-08 | 77.000 | 77.000 | 75.000 | 75.000 | 47.730 | 3,000 |
| 2022-03-07 | 79.000 | 79.000 | 77.000 | 77.500 | 49.321 | 6,000 |
| 2022-03-04 | 77.000 | 77.000 | 77.000 | 77.000 | 49.003 | 10,500 |
| 2022-03-03 | 77.000 | 77.000 | 77.000 | 77.000 | 49.003 | 500 |
| 2022-03-02 | 77.000 | 77.000 | 77.000 | 77.000 | 49.003 | 500 |
| 2022-03-01 | 73.110 | 76.500 | 73.110 | 74.810 | 47.609 | 1,000 |
| 2022-02-28 | 75.000 | 75.000 | 75.000 | 75.000 | 47.730 | 500 |
| 2022-02-25 | 75.000 | 75.000 | 75.000 | 75.000 | 47.730 | 500 |
| 2022-02-24 | 71.500 | 71.500 | 71.500 | 71.500 | 45.503 | 2,500 |
| 2022-02-15 | 76.980 | 76.980 | 76.980 | 76.980 | 48.990 | 2,500 |
| 2022-02-14 | 77.000 | 77.000 | 77.000 | 77.000 | 49.003 | 1,000 |
| 2022-02-10 | 77.000 | 77.000 | 77.000 | 77.000 | 49.003 | 500 |
| 2022-02-09 | 77.000 | 77.000 | 75.000 | 75.000 | 47.730 | 5,000 |
| 2022-02-08 | 76.510 | 79.800 | 76.510 | 76.510 | 48.691 | 1,000 |
| 2022-02-07 | 79.500 | 79.800 | 79.500 | 79.800 | 50.785 | 2,000 |
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.