Shahmurad Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 434.99 | 439.40 | 420.00 | 435.61 | 429.69 | 5,211 |
| 2025-10-13 | 445.32 | 464.95 | 403.00 | 404.50 | 399.00 | 278 |
| 2025-10-10 | 468.95 | 468.96 | 445.32 | 445.32 | 439.26 | 62 |
| 2025-10-09 | 470.33 | 470.33 | 434.60 | 445.32 | 439.26 | 2,322 |
| 2025-10-08 | 482.54 | 500.00 | 462.00 | 482.54 | 475.98 | 2,020 |
| 2025-10-07 | 499.75 | 499.75 | 482.54 | 482.54 | 475.98 | 25 |
| 2025-10-06 | 482.54 | 482.63 | 482.54 | 482.54 | 475.98 | 2,523 |
| 2025-10-03 | 510.00 | 510.00 | 465.02 | 482.54 | 475.98 | 475 |
| 2025-10-02 | 442.81 | 541.20 | 442.81 | 510.00 | 503.07 | 2,438 |
| 2025-10-01 | 489.99 | 500.00 | 486.01 | 492.00 | 485.31 | 4,909 |
| 2025-09-30 | 499.96 | 499.96 | 485.00 | 485.58 | 478.98 | 152 |
| 2025-09-29 | 474.00 | 498.00 | 474.00 | 481.39 | 474.84 | 27 |
| 2025-09-26 | 496.99 | 497.00 | 479.00 | 481.39 | 474.84 | 85 |
| 2025-09-25 | 495.00 | 500.00 | 477.31 | 483.56 | 476.98 | 69 |
| 2025-09-24 | 496.08 | 509.99 | 496.08 | 498.98 | 492.20 | 5,192 |
| 2025-09-23 | 495.01 | 499.00 | 495.01 | 496.08 | 489.33 | 94 |
| 2025-09-22 | 499.03 | 500.00 | 499.00 | 499.00 | 492.21 | 2,005 |
| 2025-09-19 | 500.00 | 510.00 | 499.00 | 499.00 | 492.21 | 4,211 |
| 2025-09-18 | 495.00 | 519.90 | 495.00 | 499.00 | 492.21 | 2,028 |
| 2025-09-17 | 499.01 | 499.01 | 499.00 | 499.00 | 492.21 | 1,000 |
| 2025-09-16 | 520.89 | 520.89 | 498.31 | 500.00 | 493.20 | 1,943 |
| 2025-09-15 | 500.00 | 549.00 | 498.00 | 520.89 | 513.81 | 13,491 |
| 2025-09-12 | 514.99 | 514.99 | 500.78 | 500.78 | 493.97 | 12 |
| 2025-09-11 | 519.90 | 519.90 | 489.00 | 500.78 | 493.97 | 257 |
| 2025-09-10 | 475.84 | 500.60 | 475.84 | 500.00 | 493.20 | 18,344 |
| 2025-09-09 | 530.00 | 530.00 | 490.10 | 500.00 | 493.20 | 3,635 |
| 2025-09-08 | 500.00 | 500.00 | 498.00 | 498.84 | 492.06 | 234 |
| 2025-09-05 | 499.03 | 525.00 | 490.00 | 499.71 | 492.92 | 259 |
| 2025-09-04 | 480.00 | 500.00 | 480.00 | 499.03 | 492.24 | 186 |
| 2025-09-03 | 470.10 | 539.00 | 470.10 | 478.90 | 472.39 | 3,026 |
| 2025-09-02 | 489.00 | 490.00 | 489.00 | 490.00 | 483.34 | 35,055 |
| 2025-09-01 | 486.00 | 505.00 | 470.13 | 495.00 | 488.27 | 1,911 |
| 2025-08-29 | 447.30 | 511.24 | 418.28 | 485.75 | 479.14 | 15,269 |
| 2025-08-28 | 479.75 | 510.00 | 462.51 | 464.76 | 458.44 | 3,438 |
| 2025-08-27 | 431.01 | 479.78 | 431.01 | 479.75 | 473.23 | 30,655 |
| 2025-08-26 | 419.90 | 447.35 | 419.90 | 436.16 | 430.23 | 21,722 |
| 2025-08-25 | 418.33 | 420.20 | 400.00 | 406.68 | 401.15 | 544 |
| 2025-08-22 | 427.01 | 448.00 | 394.54 | 418.33 | 412.64 | 1,005 |
| 2025-08-21 | 438.38 | 438.38 | 430.01 | 438.38 | 432.42 | 11 |
| 2025-08-20 | 431.07 | 443.98 | 431.06 | 438.38 | 432.42 | 598 |
| 2025-08-19 | 450.63 | 495.00 | 448.00 | 448.73 | 442.63 | 26,137 |
| 2025-08-18 | 429.50 | 455.00 | 429.49 | 450.54 | 444.41 | 11,773 |
| 2025-08-15 | 444.90 | 444.90 | 430.00 | 430.00 | 424.15 | 1,014 |
| 2025-08-13 | 445.00 | 445.00 | 422.00 | 425.00 | 419.22 | 457 |
| 2025-08-12 | 422.80 | 430.00 | 422.79 | 428.81 | 422.98 | 4,989 |
| 2025-08-11 | 418.51 | 428.90 | 418.51 | 425.15 | 419.37 | 10,657 |
| 2025-08-08 | 426.88 | 426.88 | 418.00 | 418.50 | 412.81 | 96 |
| 2025-08-07 | 430.00 | 430.00 | 424.50 | 426.95 | 421.14 | 84 |
| 2025-08-06 | 426.99 | 426.99 | 400.00 | 415.44 | 409.79 | 693 |
| 2025-08-05 | 411.01 | 426.00 | 401.00 | 424.50 | 418.73 | 2,142 |
| 2025-08-04 | 445.00 | 445.00 | 402.00 | 433.90 | 428.00 | 782 |
| 2025-08-01 | 435.00 | 442.00 | 400.00 | 430.87 | 418.11 | 1,254 |
| 2025-07-31 | 401.00 | 430.00 | 401.00 | 414.23 | 401.96 | 3,253 |
| 2025-07-30 | 442.80 | 442.80 | 409.00 | 430.01 | 417.27 | 620 |
| 2025-07-29 | 439.90 | 443.75 | 410.10 | 435.51 | 422.61 | 9,832 |
| 2025-07-28 | 433.00 | 448.00 | 433.00 | 439.89 | 426.86 | 651 |
| 2025-07-25 | 443.00 | 443.00 | 400.00 | 435.00 | 422.11 | 1,784 |
| 2025-07-24 | 433.00 | 449.00 | 432.01 | 442.68 | 429.57 | 1,732 |
| 2025-07-23 | 406.19 | 433.00 | 406.19 | 432.19 | 419.39 | 1,650 |
| 2025-07-22 | 399.00 | 401.00 | 399.00 | 400.82 | 388.95 | 17,766 |
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.