Shahmurad Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 79.800 | 79.840 | 79.800 | 79.840 | 50.810 | 1,000 |
| 2022-01-25 | 76.000 | 76.000 | 76.000 | 76.000 | 48.367 | 3,000 |
| 2022-01-21 | 75.500 | 76.010 | 75.500 | 76.010 | 48.373 | 3,000 |
| 2022-01-20 | 74.600 | 77.000 | 74.600 | 77.000 | 49.003 | 2,000 |
| 2022-01-19 | 74.000 | 75.100 | 74.000 | 74.550 | 47.444 | 2,500 |
| 2022-01-18 | 78.500 | 78.500 | 78.100 | 78.100 | 47.794 | 2,500 |
| 2022-01-17 | 79.030 | 79.030 | 79.000 | 79.000 | 48.345 | 1,500 |
| 2022-01-14 | 80.500 | 81.000 | 80.210 | 80.230 | 49.097 | 3,500 |
| 2022-01-13 | 82.000 | 83.000 | 80.010 | 83.000 | 50.792 | 4,500 |
| 2022-01-12 | 82.300 | 83.000 | 82.300 | 82.820 | 50.682 | 2,000 |
| 2022-01-11 | 76.000 | 82.000 | 76.000 | 82.000 | 50.180 | 16,000 |
| 2022-01-10 | 80.000 | 80.000 | 78.000 | 78.670 | 48.143 | 4,000 |
| 2022-01-06 | 79.000 | 79.000 | 79.000 | 79.000 | 48.345 | 22,000 |
| 2022-01-05 | 79.000 | 79.000 | 79.000 | 79.000 | 48.345 | 3,500 |
| 2022-01-03 | 80.000 | 80.000 | 78.500 | 79.000 | 48.345 | 3,000 |
| 2021-12-31 | 79.500 | 79.500 | 79.500 | 79.500 | 48.651 | 500 |
| 2021-12-30 | 78.550 | 78.550 | 78.000 | 78.210 | 47.861 | 5,000 |
| 2021-12-29 | 80.000 | 80.000 | 80.000 | 80.000 | 48.956 | 500 |
| 2021-12-28 | 81.500 | 81.500 | 81.500 | 81.500 | 49.874 | 500 |
| 2021-12-27 | 80.510 | 82.000 | 80.510 | 81.260 | 49.728 | 1,000 |
| 2021-12-24 | 81.510 | 82.740 | 80.500 | 82.740 | 50.633 | 5,000 |
| 2021-12-23 | 90.000 | 91.000 | 84.660 | 84.680 | 51.820 | 169,500 |
| 2021-12-22 | 88.000 | 93.520 | 88.000 | 91.520 | 56.006 | 5,500 |
| 2021-12-21 | 84.000 | 87.000 | 84.000 | 87.000 | 53.240 | 1,500 |
| 2021-12-20 | 85.000 | 87.000 | 85.000 | 86.580 | 52.983 | 4,500 |
| 2021-12-14 | 86.500 | 87.000 | 86.500 | 86.500 | 52.934 | 2,500 |
| 2021-12-10 | 85.000 | 87.750 | 85.000 | 87.750 | 53.699 | 1,500 |
| 2021-12-09 | 81.150 | 85.000 | 81.100 | 82.000 | 50.180 | 2,500 |
| 2021-12-08 | 86.000 | 86.000 | 83.000 | 85.000 | 52.016 | 5,000 |
| 2021-12-07 | 85.000 | 86.990 | 85.000 | 86.990 | 53.234 | 3,500 |
| 2021-12-01 | 86.000 | 87.900 | 86.000 | 87.900 | 53.791 | 4,000 |
| 2021-11-30 | 86.000 | 86.000 | 86.000 | 86.000 | 52.628 | 3,000 |
| 2021-11-29 | 86.000 | 86.000 | 86.000 | 86.000 | 52.628 | 7,000 |
| 2021-11-26 | 86.000 | 86.500 | 86.000 | 86.170 | 52.732 | 1,500 |
| 2021-11-25 | 86.990 | 87.200 | 86.000 | 87.000 | 53.240 | 8,500 |
| 2021-11-24 | 86.990 | 86.990 | 86.000 | 86.000 | 52.628 | 3,000 |
| 2021-11-23 | 86.000 | 87.000 | 86.000 | 87.000 | 53.240 | 13,000 |
| 2021-11-22 | 87.000 | 87.000 | 86.510 | 86.510 | 52.940 | 1,500 |
| 2021-11-19 | 86.000 | 88.000 | 86.000 | 87.880 | 53.779 | 58,500 |
| 2021-11-18 | 85.000 | 85.500 | 85.000 | 85.500 | 52.322 | 12,500 |
| 2021-11-17 | 85.000 | 85.000 | 85.000 | 85.000 | 52.016 | 1,000 |
| 2021-11-16 | 85.000 | 85.000 | 85.000 | 85.000 | 52.016 | 1,000 |
| 2021-11-15 | 85.000 | 85.000 | 85.000 | 85.000 | 52.016 | 34,000 |
| 2021-11-12 | 85.000 | 86.000 | 85.000 | 85.000 | 52.016 | 45,500 |
| 2021-11-11 | 84.000 | 84.000 | 84.000 | 84.000 | 51.404 | 5,500 |
| 2021-11-10 | 83.000 | 85.000 | 83.000 | 84.500 | 51.710 | 6,000 |
| 2021-11-09 | 83.000 | 83.000 | 83.000 | 83.000 | 50.792 | 1,000 |
| 2021-11-08 | 85.000 | 85.000 | 83.250 | 84.000 | 51.404 | 4,000 |
| 2021-11-03 | 82.500 | 83.000 | 82.500 | 83.000 | 50.792 | 4,000 |
| 2021-11-02 | 82.490 | 83.990 | 82.490 | 82.500 | 50.486 | 8,000 |
| 2021-11-01 | 82.500 | 82.750 | 82.350 | 82.500 | 50.486 | 3,500 |
| 2021-10-28 | 78.000 | 80.000 | 78.000 | 80.000 | 48.956 | 2,000 |
| 2021-10-25 | 75.000 | 75.000 | 75.000 | 75.000 | 45.897 | 1,000 |
← NewerPage 18 of 18 · 1,073 trading days
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.