Shahmurad Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 390.00 | 391.02 | 390.00 | 390.00 | 371.17 | 651 |
| 2025-04-18 | 397.06 | 400.00 | 390.00 | 390.00 | 371.17 | 35 |
| 2025-04-17 | 365.00 | 400.00 | 365.00 | 390.00 | 371.17 | 4,175 |
| 2025-04-16 | 400.00 | 400.01 | 361.00 | 364.87 | 347.25 | 4,496 |
| 2025-04-15 | 390.11 | 400.00 | 390.11 | 400.00 | 380.69 | 96 |
| 2025-04-14 | 404.69 | 404.69 | 374.00 | 400.01 | 380.70 | 993 |
| 2025-04-11 | 350.10 | 395.00 | 350.10 | 370.01 | 352.14 | 1,512 |
| 2025-04-09 | 394.98 | 395.00 | 385.00 | 385.00 | 366.41 | 1,164 |
| 2025-04-08 | 372.01 | 390.00 | 370.00 | 378.15 | 359.89 | 813 |
| 2025-04-07 | 361.02 | 397.97 | 361.00 | 395.69 | 376.58 | 432 |
| 2025-04-04 | 355.00 | 409.00 | 355.00 | 395.20 | 376.12 | 355 |
| 2025-04-03 | 408.97 | 408.99 | 376.01 | 390.72 | 371.85 | 865 |
| 2025-03-26 | 395.00 | 395.00 | 382.57 | 394.93 | 375.86 | 2,286 |
| 2025-03-25 | 375.00 | 389.00 | 373.56 | 388.00 | 369.27 | 5,164 |
| 2025-03-21 | 371.58 | 386.00 | 370.00 | 384.95 | 366.36 | 467 |
| 2025-03-20 | 370.00 | 383.40 | 370.00 | 380.76 | 362.38 | 669 |
| 2025-03-19 | 380.00 | 380.00 | 345.75 | 373.58 | 355.54 | 1,119 |
| 2025-03-18 | 394.00 | 394.00 | 384.14 | 384.14 | 365.59 | 66 |
| 2025-03-17 | 385.00 | 385.00 | 383.99 | 384.14 | 365.59 | 5,131 |
| 2025-03-14 | 385.00 | 385.00 | 384.98 | 385.00 | 366.41 | 512 |
| 2025-03-13 | 381.00 | 381.01 | 375.08 | 375.08 | 356.97 | 11 |
| 2025-03-12 | 380.02 | 380.02 | 375.08 | 375.08 | 356.97 | 4 |
| 2025-03-11 | 390.00 | 390.00 | 375.08 | 375.08 | 356.97 | 2 |
| 2025-03-07 | 375.11 | 375.11 | 375.08 | 375.08 | 356.97 | 2 |
| 2025-03-06 | 351.10 | 392.00 | 351.10 | 375.08 | 356.97 | 338 |
| 2025-03-05 | 375.03 | 375.11 | 375.00 | 375.08 | 356.97 | 250 |
| 2025-03-04 | 399.98 | 403.00 | 375.00 | 377.29 | 359.07 | 482 |
| 2025-03-03 | 401.00 | 401.00 | 401.00 | 401.00 | 381.64 | 101 |
| 2025-02-28 | 397.00 | 401.00 | 397.00 | 401.00 | 381.64 | 1 |
| 2025-02-27 | 370.01 | 404.20 | 370.01 | 401.00 | 381.64 | 16 |
| 2025-02-26 | 400.00 | 401.00 | 400.00 | 401.00 | 381.64 | 20 |
| 2025-02-25 | 376.01 | 401.00 | 376.01 | 401.00 | 381.64 | 501 |
| 2025-02-21 | 402.66 | 402.66 | 401.00 | 402.00 | 382.59 | 1,115 |
| 2025-02-20 | 415.50 | 415.50 | 400.00 | 400.00 | 380.69 | 2 |
| 2025-02-19 | 400.00 | 405.00 | 399.98 | 400.00 | 380.69 | 7,837 |
| 2025-02-18 | 400.00 | 400.02 | 400.00 | 400.00 | 380.69 | 150 |
| 2025-02-17 | 400.00 | 403.00 | 395.00 | 400.20 | 380.88 | 214 |
| 2025-02-14 | 390.00 | 405.00 | 390.00 | 400.00 | 380.69 | 450 |
| 2025-02-13 | 390.01 | 400.00 | 390.00 | 400.00 | 380.69 | 15 |
| 2025-02-12 | 400.00 | 400.00 | 395.00 | 400.00 | 380.69 | 1,330 |
| 2025-02-11 | 374.12 | 400.00 | 374.12 | 395.27 | 376.18 | 5,750 |
| 2025-02-10 | 374.00 | 380.00 | 374.00 | 374.12 | 356.06 | 1,827 |
| 2025-02-07 | 378.56 | 390.00 | 339.00 | 374.91 | 356.81 | 318 |
| 2025-02-06 | 375.00 | 375.69 | 368.50 | 374.57 | 356.48 | 550 |
| 2025-02-04 | 394.11 | 394.11 | 370.00 | 378.11 | 359.85 | 178 |
| 2025-02-03 | 380.00 | 383.00 | 380.00 | 380.10 | 361.75 | 552 |
| 2025-01-31 | 399.64 | 399.64 | 380.00 | 381.05 | 362.65 | 433 |
| 2025-01-30 | 370.65 | 400.00 | 358.83 | 399.64 | 380.34 | 11,039 |
| 2025-01-29 | 393.98 | 398.70 | 372.56 | 398.70 | 379.45 | 859 |
| 2025-01-28 | 376.00 | 397.00 | 357.10 | 362.45 | 344.95 | 90 |
| 2025-01-27 | 404.50 | 404.50 | 390.00 | 390.68 | 371.82 | 130 |
| 2025-01-24 | 383.40 | 409.80 | 383.40 | 409.80 | 390.01 | 55 |
| 2025-01-23 | 410.00 | 414.98 | 382.30 | 409.80 | 390.01 | 260 |
| 2025-01-22 | 409.98 | 414.70 | 375.01 | 400.00 | 380.69 | 37,198 |
| 2025-01-21 | 422.70 | 422.70 | 375.61 | 387.77 | 369.05 | 1,083 |
| 2025-01-20 | 415.50 | 423.00 | 415.00 | 417.34 | 397.19 | 276 |
| 2025-01-17 | 437.77 | 437.77 | 396.00 | 424.91 | 404.39 | 2,032 |
| 2025-01-16 | 430.01 | 430.01 | 423.00 | 424.97 | 404.45 | 3,461 |
| 2025-01-15 | 415.00 | 453.40 | 410.00 | 425.42 | 404.88 | 4,087 |
| 2025-01-14 | 377.80 | 414.39 | 377.80 | 412.18 | 392.28 | 5,285 |
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.