Shahmurad Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 451.98 | 455.00 | 435.50 | 438.51 | 432.55 | 925 |
| 2026-01-09 | 448.90 | 450.00 | 406.00 | 449.83 | 443.71 | 229 |
| 2026-01-08 | 453.80 | 453.80 | 406.02 | 438.84 | 432.87 | 4,298 |
| 2026-01-07 | 436.50 | 451.50 | 436.50 | 451.13 | 445.00 | 616 |
| 2026-01-06 | 439.09 | 449.89 | 439.09 | 445.46 | 439.40 | 2,537 |
| 2026-01-05 | 469.85 | 474.99 | 430.00 | 439.10 | 433.13 | 12,685 |
| 2026-01-02 | 469.00 | 479.98 | 447.96 | 448.89 | 442.79 | 245 |
| 2026-01-01 | 448.00 | 491.98 | 444.00 | 449.60 | 443.49 | 3,488 |
| 2025-12-31 | 498.00 | 505.00 | 445.00 | 449.06 | 442.95 | 3,216 |
| 2025-12-30 | 451.00 | 470.00 | 451.00 | 462.48 | 456.19 | 2,529 |
| 2025-12-29 | 470.00 | 488.00 | 449.01 | 450.90 | 444.77 | 10,554 |
| 2025-12-26 | 445.01 | 470.90 | 431.00 | 460.91 | 454.64 | 4,128 |
| 2025-12-24 | 482.01 | 482.01 | 475.00 | 475.00 | 468.54 | 94 |
| 2025-12-23 | 499.00 | 499.00 | 462.03 | 475.00 | 468.54 | 170 |
| 2025-12-22 | 482.96 | 482.96 | 482.96 | 482.96 | 476.39 | 12 |
| 2025-12-19 | 465.04 | 484.00 | 465.04 | 482.96 | 476.39 | 97 |
| 2025-12-18 | 479.00 | 479.00 | 460.00 | 466.76 | 460.41 | 132 |
| 2025-12-17 | 480.00 | 480.02 | 473.00 | 479.90 | 473.37 | 74 |
| 2025-12-16 | 499.00 | 499.00 | 499.00 | 499.00 | 492.21 | 114 |
| 2025-12-15 | 487.00 | 524.89 | 450.00 | 487.56 | 480.93 | 1,485 |
| 2025-12-12 | 477.00 | 499.99 | 477.00 | 477.17 | 470.68 | 2,026 |
| 2025-12-10 | 485.00 | 485.00 | 473.11 | 476.67 | 470.19 | 1,244 |
| 2025-12-09 | 524.17 | 524.17 | 481.00 | 485.51 | 478.91 | 1,406 |
| 2025-12-08 | 451.01 | 485.31 | 451.00 | 476.52 | 470.04 | 1,519 |
| 2025-12-05 | 472.98 | 502.03 | 415.00 | 441.19 | 435.19 | 542 |
| 2025-12-04 | 455.00 | 473.00 | 418.01 | 456.39 | 450.18 | 50 |
| 2025-12-03 | 456.39 | 456.39 | 450.00 | 456.39 | 450.18 | 58 |
| 2025-12-02 | 460.01 | 469.90 | 455.00 | 456.39 | 450.18 | 128 |
| 2025-12-01 | 476.19 | 476.19 | 455.10 | 476.19 | 469.71 | 27 |
| 2025-11-28 | 481.98 | 495.00 | 475.00 | 476.19 | 469.71 | 33 |
| 2025-11-27 | 460.89 | 492.76 | 406.00 | 476.19 | 469.71 | 1,349 |
| 2025-11-26 | 447.99 | 463.98 | 439.00 | 447.96 | 441.87 | 230 |
| 2025-11-25 | 448.00 | 448.97 | 430.00 | 436.76 | 430.82 | 41 |
| 2025-11-24 | 445.05 | 465.94 | 434.99 | 436.76 | 430.82 | 4,608 |
| 2025-11-21 | 482.50 | 482.50 | 435.00 | 443.05 | 437.03 | 3,724 |
| 2025-11-20 | 489.98 | 518.50 | 447.00 | 451.19 | 445.05 | 3,249 |
| 2025-11-19 | 464.00 | 490.00 | 464.00 | 489.98 | 483.32 | 3,762 |
| 2025-11-18 | 449.85 | 483.99 | 445.00 | 445.70 | 439.64 | 34,351 |
| 2025-11-17 | 454.98 | 454.98 | 439.00 | 449.84 | 443.72 | 202 |
| 2025-11-13 | 436.01 | 449.00 | 436.00 | 437.47 | 431.52 | 4,107 |
| 2025-11-12 | 450.00 | 450.00 | 450.00 | 450.00 | 443.88 | 5,000 |
| 2025-11-11 | 450.02 | 450.02 | 441.08 | 447.55 | 441.46 | 6,783 |
| 2025-11-10 | 441.01 | 447.55 | 441.01 | 447.55 | 441.46 | 21 |
| 2025-11-07 | 464.25 | 465.00 | 447.55 | 447.55 | 441.46 | 10 |
| 2025-11-06 | 440.02 | 464.95 | 440.02 | 447.55 | 441.46 | 2,502 |
| 2025-11-05 | 438.11 | 458.00 | 428.52 | 447.55 | 441.46 | 37 |
| 2025-11-04 | 444.00 | 459.00 | 441.00 | 447.55 | 441.46 | 140 |
| 2025-11-03 | 420.01 | 469.45 | 420.01 | 460.01 | 453.75 | 1,671 |
| 2025-10-31 | 462.98 | 462.98 | 407.00 | 426.77 | 420.97 | 60,275 |
| 2025-10-30 | 431.00 | 462.99 | 431.00 | 445.04 | 438.99 | 13 |
| 2025-10-29 | 459.00 | 460.00 | 445.00 | 445.04 | 438.99 | 600 |
| 2025-10-28 | 466.32 | 466.32 | 449.17 | 466.31 | 459.97 | 27 |
| 2025-10-27 | 449.01 | 474.98 | 441.01 | 466.31 | 459.97 | 171 |
| 2025-10-24 | 460.00 | 475.99 | 440.30 | 460.00 | 453.75 | 27 |
| 2025-10-23 | 440.80 | 460.01 | 440.30 | 460.00 | 453.75 | 6,309 |
| 2025-10-22 | 444.00 | 460.18 | 444.00 | 460.18 | 453.92 | 3 |
| 2025-10-21 | 459.98 | 460.18 | 459.98 | 460.18 | 453.92 | 13 |
| 2025-10-20 | 447.00 | 475.00 | 422.52 | 460.18 | 453.92 | 1,361 |
| 2025-10-16 | 442.99 | 444.00 | 440.00 | 441.33 | 435.33 | 70 |
| 2025-10-15 | 426.35 | 446.99 | 426.35 | 435.61 | 429.69 | 2,545 |
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.