Shahmurad Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 399.00 | 401.00 | 399.00 | 400.82 | 388.95 | 17,766 |
| 2025-07-21 | 430.00 | 430.00 | 392.02 | 399.77 | 387.93 | 40 |
| 2025-07-18 | 399.65 | 404.00 | 380.00 | 399.77 | 387.93 | 1,259 |
| 2025-07-17 | 406.00 | 406.00 | 397.00 | 399.65 | 387.81 | 1,493 |
| 2025-07-16 | 387.98 | 395.99 | 375.01 | 395.78 | 384.06 | 2,262 |
| 2025-07-15 | 395.00 | 396.50 | 376.00 | 378.23 | 367.03 | 2,051 |
| 2025-07-14 | 379.00 | 389.99 | 379.00 | 389.85 | 378.30 | 1,220 |
| 2025-07-11 | 378.50 | 388.00 | 370.00 | 370.57 | 359.59 | 3,303 |
| 2025-07-10 | 347.01 | 400.00 | 347.01 | 370.22 | 359.25 | 5,813 |
| 2025-07-09 | 370.00 | 370.00 | 365.00 | 365.16 | 354.34 | 108 |
| 2025-07-08 | 374.00 | 374.00 | 351.03 | 365.21 | 354.39 | 4 |
| 2025-07-07 | 373.98 | 373.98 | 365.21 | 365.21 | 354.39 | 4 |
| 2025-07-04 | 360.00 | 378.98 | 360.00 | 365.21 | 354.39 | 20,328 |
| 2025-07-03 | 360.00 | 373.98 | 358.00 | 360.00 | 349.34 | 19,869 |
| 2025-07-02 | 360.00 | 365.00 | 360.00 | 364.98 | 354.17 | 36,474 |
| 2025-07-01 | 345.12 | 367.63 | 345.12 | 360.00 | 349.34 | 46,038 |
| 2025-06-27 | 380.00 | 380.00 | 353.01 | 360.00 | 349.34 | 12 |
| 2025-06-26 | 359.95 | 360.00 | 350.00 | 360.00 | 349.34 | 5,090 |
| 2025-06-25 | 348.50 | 369.00 | 348.50 | 359.00 | 348.37 | 28 |
| 2025-06-24 | 370.00 | 370.00 | 344.00 | 359.00 | 348.37 | 15 |
| 2025-06-23 | 352.00 | 359.00 | 352.00 | 359.00 | 348.37 | 205 |
| 2025-06-20 | 364.49 | 364.86 | 353.00 | 364.86 | 354.05 | 16 |
| 2025-06-19 | 360.00 | 364.86 | 355.03 | 364.86 | 354.05 | 47 |
| 2025-06-18 | 365.00 | 365.00 | 355.61 | 364.86 | 354.05 | 708 |
| 2025-06-17 | 360.00 | 360.00 | 352.00 | 356.00 | 345.45 | 663 |
| 2025-06-16 | 345.02 | 360.00 | 345.00 | 345.54 | 335.30 | 206 |
| 2025-06-13 | 345.01 | 364.00 | 345.01 | 362.00 | 351.28 | 647 |
| 2025-06-12 | 379.00 | 379.00 | 360.00 | 360.00 | 349.34 | 539 |
| 2025-06-11 | 364.00 | 364.00 | 359.99 | 360.00 | 349.34 | 22,372 |
| 2025-06-10 | 373.00 | 373.00 | 345.00 | 345.91 | 335.66 | 166 |
| 2025-06-05 | 360.00 | 378.99 | 359.30 | 359.31 | 348.67 | 2,291 |
| 2025-06-04 | 365.00 | 365.00 | 357.00 | 364.00 | 346.42 | 1,373 |
| 2025-06-03 | 365.00 | 370.00 | 364.00 | 364.97 | 347.35 | 8,570 |
| 2025-06-02 | 365.00 | 367.00 | 361.00 | 365.00 | 347.38 | 12,257 |
| 2025-05-30 | 365.00 | 367.00 | 360.01 | 364.54 | 346.94 | 1,005 |
| 2025-05-29 | 364.45 | 365.00 | 364.45 | 365.00 | 347.38 | 4,315 |
| 2025-05-27 | 366.00 | 366.00 | 363.00 | 364.45 | 346.85 | 1,158 |
| 2025-05-26 | 387.00 | 387.00 | 365.00 | 365.00 | 347.38 | 18,255 |
| 2025-05-23 | 365.00 | 365.00 | 358.00 | 364.97 | 347.35 | 14 |
| 2025-05-22 | 364.97 | 365.00 | 364.97 | 364.97 | 347.35 | 70 |
| 2025-05-21 | 357.01 | 364.97 | 357.01 | 364.97 | 347.35 | 36 |
| 2025-05-20 | 364.97 | 365.00 | 360.00 | 364.97 | 347.35 | 10 |
| 2025-05-19 | 370.00 | 370.00 | 360.00 | 364.97 | 347.35 | 31,139 |
| 2025-05-16 | 364.00 | 369.92 | 363.98 | 365.00 | 347.38 | 11,122 |
| 2025-05-15 | 363.00 | 368.10 | 363.00 | 364.21 | 346.62 | 3,758 |
| 2025-05-14 | 361.68 | 369.99 | 355.01 | 361.00 | 343.57 | 2,687 |
| 2025-05-13 | 371.02 | 382.00 | 356.00 | 359.46 | 342.10 | 758 |
| 2025-05-12 | 400.00 | 400.00 | 380.00 | 380.83 | 362.44 | 855 |
| 2025-05-09 | 340.15 | 385.00 | 340.15 | 385.00 | 366.41 | 1,225 |
| 2025-05-08 | 361.56 | 375.00 | 361.00 | 375.00 | 356.89 | 2,562 |
| 2025-05-07 | 352.10 | 380.00 | 351.60 | 371.30 | 353.37 | 2,669 |
| 2025-05-06 | 367.50 | 390.61 | 367.01 | 390.61 | 371.75 | 5 |
| 2025-05-05 | 395.99 | 395.99 | 345.50 | 390.61 | 371.75 | 629 |
| 2025-05-02 | 360.00 | 399.88 | 360.00 | 360.51 | 343.10 | 102 |
| 2025-04-30 | 388.99 | 390.00 | 371.05 | 381.05 | 362.65 | 458 |
| 2025-04-28 | 399.97 | 399.97 | 375.01 | 390.00 | 371.17 | 11 |
| 2025-04-25 | 394.36 | 394.40 | 390.00 | 390.00 | 371.17 | 1,104 |
| 2025-04-24 | 399.00 | 399.00 | 396.00 | 396.00 | 376.88 | 80 |
| 2025-04-23 | 396.00 | 397.00 | 395.00 | 395.00 | 375.93 | 1,160 |
| 2025-04-22 | 385.01 | 390.00 | 375.02 | 390.00 | 371.17 | 12 |
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.