Shahmurad Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 361.12 | 369.80 | 355.00 | 364.00 | 364.00 | 3,005 |
| 2026-07-21 | 360.00 | 373.95 | 346.05 | 361.12 | 361.12 | 22,933 |
| 2026-07-20 | 383.00 | 395.00 | 347.00 | 356.12 | 356.12 | 39,336 |
| 2026-07-17 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | 14,154 |
| 2026-07-16 | 403.00 | 403.00 | 389.06 | 391.99 | 391.99 | 13,158 |
| 2026-07-15 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | 4,463 |
| 2026-07-14 | 400.00 | 407.99 | 387.12 | 387.19 | 387.19 | 9,336 |
| 2026-07-13 | 390.00 | 392.00 | 387.00 | 390.01 | 390.01 | 8,531 |
| 2026-07-10 | 395.50 | 403.80 | 387.05 | 400.10 | 400.10 | 800 |
| 2026-07-09 | 398.00 | 410.00 | 390.00 | 395.99 | 395.99 | 2,670 |
| 2026-07-08 | 381.13 | 415.00 | 381.13 | 387.27 | 387.27 | 18,836 |
| 2026-07-07 | 399.38 | 401.00 | 385.55 | 387.20 | 387.20 | 2,124 |
| 2026-07-06 | 398.98 | 423.50 | 389.02 | 399.38 | 399.38 | 6,360 |
| 2026-07-03 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 35,722 |
| 2026-07-02 | 384.00 | 395.00 | 383.16 | 385.10 | 385.10 | 10,797 |
| 2026-07-01 | 384.00 | 395.00 | 380.10 | 381.26 | 381.26 | 1,270 |
| 2026-06-30 | 376.01 | 384.89 | 376.00 | 380.31 | 380.31 | 36,434 |
| 2026-06-29 | 387.00 | 400.00 | 375.01 | 379.84 | 379.84 | 10,292 |
| 2026-06-24 | 380.12 | 387.90 | 380.12 | 380.19 | 380.19 | 111,312 |
| 2026-06-23 | 386.00 | 386.00 | 380.06 | 380.06 | 380.06 | 11,273 |
| 2026-06-22 | 394.24 | 394.24 | 370.50 | 380.06 | 380.06 | 10,746 |
| 2026-06-19 | 376.10 | 400.00 | 360.53 | 394.24 | 394.24 | 347 |
| 2026-06-18 | 380.00 | 385.00 | 378.05 | 381.84 | 381.84 | 46 |
| 2026-06-17 | 370.00 | 388.20 | 370.00 | 381.84 | 381.84 | 1,575 |
| 2026-06-16 | 370.00 | 400.00 | 365.00 | 389.22 | 389.22 | 223 |
| 2026-06-15 | 373.06 | 391.00 | 373.06 | 386.27 | 386.27 | 77 |
| 2026-06-12 | 380.00 | 392.00 | 380.00 | 389.86 | 389.86 | 45 |
| 2026-06-11 | 380.05 | 395.18 | 380.00 | 389.86 | 389.86 | 386 |
| 2026-06-10 | 375.00 | 388.00 | 375.00 | 387.20 | 387.20 | 12,964 |
| 2026-06-09 | 358.99 | 381.00 | 358.99 | 380.01 | 380.01 | 30,998 |
| 2026-06-08 | 355.50 | 373.00 | 355.25 | 365.15 | 365.15 | 433 |
| 2026-06-05 | 369.00 | 375.00 | 362.10 | 373.49 | 373.49 | 987 |
| 2026-06-04 | 358.11 | 375.00 | 358.11 | 368.58 | 368.58 | 326 |
| 2026-06-03 | 362.00 | 375.00 | 352.00 | 372.74 | 372.74 | 5,078 |
| 2026-06-02 | 360.66 | 369.98 | 326.00 | 345.56 | 345.56 | 10,037 |
| 2026-06-01 | 360.01 | 368.00 | 336.13 | 360.66 | 360.66 | 32,919 |
| 2026-05-29 | 370.00 | 374.00 | 360.01 | 373.47 | 373.47 | 234 |
| 2026-05-25 | 370.00 | 375.00 | 366.10 | 370.00 | 370.00 | 34 |
| 2026-05-22 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 92 |
| 2026-05-21 | 386.50 | 386.50 | 355.00 | 366.01 | 366.01 | 701 |
| 2026-05-20 | 380.00 | 384.55 | 366.00 | 368.37 | 368.37 | 698 |
| 2026-05-19 | 358.00 | 388.58 | 353.25 | 379.69 | 379.69 | 4,968 |
| 2026-05-18 | 375.58 | 375.58 | 351.47 | 353.25 | 353.25 | 8,484 |
| 2026-05-13 | 390.56 | 408.98 | 390.00 | 390.52 | 390.52 | 99 |
| 2026-05-12 | 395.17 | 395.17 | 390.11 | 390.45 | 390.45 | 66 |
| 2026-05-11 | 388.02 | 411.00 | 388.02 | 395.17 | 395.17 | 201 |
| 2026-05-08 | 386.02 | 420.01 | 386.00 | 419.69 | 419.69 | 593 |
| 2026-05-07 | 390.00 | 410.00 | 385.01 | 408.09 | 408.09 | 315 |
| 2026-05-06 | 375.11 | 390.00 | 365.00 | 383.48 | 383.48 | 708 |
| 2026-05-05 | 386.97 | 396.69 | 386.00 | 393.00 | 393.00 | 15 |
| 2026-05-04 | 396.98 | 396.98 | 380.00 | 393.00 | 393.00 | 470 |
| 2026-04-30 | 380.00 | 392.85 | 380.00 | 392.69 | 392.69 | 391 |
| 2026-04-29 | 378.04 | 385.99 | 378.03 | 378.03 | 378.03 | 15 |
| 2026-04-28 | 393.98 | 393.98 | 378.03 | 378.03 | 378.03 | 9 |
| 2026-04-27 | 377.00 | 394.88 | 377.00 | 378.03 | 378.03 | 149 |
| 2026-04-24 | 385.00 | 398.98 | 362.00 | 375.11 | 375.11 | 7,273 |
| 2026-04-23 | 394.00 | 403.89 | 394.00 | 397.33 | 397.33 | 813 |
| 2026-04-22 | 372.10 | 394.98 | 372.10 | 381.66 | 381.66 | 760 |
| 2026-04-21 | 405.99 | 405.99 | 370.04 | 379.78 | 379.78 | 3,077 |
| 2026-04-20 | 387.00 | 405.00 | 361.10 | 383.79 | 383.79 | 1,032 |
← NewerPage 2 of 2 · 120 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.