Shahmurad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	371.20	430.00	363.53	387.10	387.10	3,717
2026-04-16	377.00	397.99	371.00	391.49	391.49	334
2026-04-15	374.00	408.00	360.00	376.86	376.86	4,874
2026-04-14	372.00	421.65	365.01	399.95	399.95	763
2026-04-13	369.29	399.00	369.29	383.32	383.32	188
2026-04-10	371.50	399.28	371.50	399.28	399.28	13
2026-04-09	365.89	402.89	365.89	399.28	399.28	7,998
2026-04-08	388.00	397.48	363.00	366.26	366.26	5,058
2026-04-07	379.00	386.90	343.01	366.26	366.26	251
2026-04-06	351.72	366.00	346.02	351.73	351.73	51
2026-04-03	356.56	409.04	334.67	351.73	351.73	387
2026-04-02	371.90	390.90	370.00	371.85	371.85	64
2026-04-01	370.57	389.00	353.48	371.85	371.85	130
2026-03-31	392.76	400.00	392.76	392.76	392.76	61
2026-03-30	399.98	399.98	363.00	392.76	392.76	186
2026-03-26	360.00	393.89	360.00	370.00	370.00	59
2026-03-25	405.88	405.88	363.03	370.00	370.00	17
2026-03-24	370.00	370.00	361.51	370.00	370.00	22
2026-03-17	370.00	370.00	370.00	370.00	370.00	59
2026-03-16	399.89	399.89	370.00	370.00	370.00	15,634
2026-03-13	370.10	395.96	370.10	395.96	395.96	8
2026-03-11	395.95	395.96	393.86	395.96	395.96	9
2026-03-10	396.00	396.00	353.03	395.96	395.96	10,030
2026-03-09	384.78	384.78	347.13	384.24	384.24	5,004
2026-03-06	385.65	385.65	385.65	385.65	385.65	5,000
2026-03-05	372.02	385.65	363.01	385.65	385.65	44
2026-03-04	385.65	385.65	362.00	385.65	385.65	6
2026-03-03	360.03	393.98	360.02	385.65	385.65	62
2026-03-02	399.00	400.00	362.00	400.00	400.00	7
2026-02-27	399.98	400.00	390.00	400.00	400.00	10,023
2026-02-26	397.98	397.98	393.43	393.43	393.43	6
2026-02-24	358.01	393.43	356.01	393.43	393.43	8
2026-02-23	390.00	393.43	380.00	393.43	393.43	9
2026-02-20	399.99	399.99	371.01	393.43	393.43	107
2026-02-19	370.00	400.00	358.53	399.93	399.93	194
2026-02-18	375.00	385.00	356.99	379.03	379.03	453
2026-02-17	414.96	414.96	365.97	365.98	365.98	16,168
2026-02-16	381.51	412.00	380.00	406.63	406.63	15,190
2026-02-13	400.06	408.40	394.20	400.01	400.01	122
2026-02-12	425.00	425.00	392.58	400.01	400.01	10,490
2026-02-11	399.01	438.99	397.00	435.60	435.60	1,110
2026-02-09	409.81	411.98	395.01	399.94	399.94	286
2026-02-06	410.00	410.00	400.00	409.81	409.81	79
2026-02-04	390.02	400.00	390.01	400.00	400.00	181
2026-02-03	396.79	400.00	396.00	400.00	400.00	181
2026-02-02	385.33	409.98	385.33	396.79	396.79	420
2026-01-30	399.00	417.00	372.10	385.32	385.32	1,068
2026-01-29	391.10	399.00	371.15	385.23	385.23	738
2026-01-28	415.00	415.00	400.00	409.63	409.63	111
2026-01-27	406.98	415.00	390.00	402.96	402.96	551
2026-01-26	410.00	422.00	385.85	406.98	406.98	590
2026-01-23	424.50	429.98	401.01	415.13	415.13	154
2026-01-22	424.90	424.90	385.00	420.86	420.86	664
2026-01-21	441.98	441.98	390.60	410.04	410.04	3,043
2026-01-20	440.00	440.00	421.00	434.00	434.00	111
2026-01-19	415.00	443.80	415.00	439.83	439.83	538
2026-01-16	415.00	450.00	404.15	441.25	435.25	14,906
2026-01-15	412.00	428.00	405.01	414.59	408.95	198
2026-01-14	436.43	440.00	400.00	415.06	409.42	1,294
2026-01-13	440.00	449.69	406.06	436.43	430.50	1,411

← NewerPage 3 of 4 · 238 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.