Shahmurad Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 375.00 | 377.10 | 375.00 | 375.00 | 356.89 | 201 |
| 2025-01-09 | 380.86 | 381.81 | 375.00 | 377.10 | 358.89 | 1,527 |
| 2025-01-08 | 380.00 | 386.62 | 365.01 | 379.77 | 361.43 | 8,030 |
| 2025-01-07 | 368.01 | 380.00 | 353.00 | 379.60 | 361.27 | 2,539 |
| 2025-01-06 | 375.11 | 381.38 | 370.10 | 372.81 | 354.81 | 1,924 |
| 2025-01-03 | 394.00 | 394.00 | 370.02 | 375.02 | 356.91 | 2,406 |
| 2025-01-02 | 390.00 | 398.87 | 375.00 | 388.00 | 369.27 | 1,435 |
| 2025-01-01 | 440.00 | 440.00 | 383.24 | 385.87 | 367.24 | 37,460 |
| 2024-12-31 | 430.00 | 500.00 | 425.82 | 425.82 | 405.26 | 14,021 |
| 2024-12-30 | 463.99 | 510.36 | 463.99 | 473.13 | 450.29 | 5,208 |
| 2024-12-27 | 465.94 | 465.94 | 453.00 | 463.96 | 441.56 | 46 |
| 2024-12-26 | 462.30 | 479.00 | 451.00 | 463.96 | 441.56 | 765 |
| 2024-12-24 | 478.44 | 478.44 | 430.11 | 474.96 | 452.03 | 1,644 |
| 2024-12-23 | 440.00 | 479.46 | 435.87 | 443.67 | 422.25 | 7,900 |
| 2024-12-20 | 529.00 | 529.00 | 433.37 | 435.87 | 414.82 | 13,111 |
| 2024-12-19 | 477.00 | 494.00 | 475.00 | 481.52 | 458.27 | 336 |
| 2024-12-18 | 539.00 | 539.00 | 455.00 | 499.27 | 475.16 | 5,148 |
| 2024-12-17 | 544.00 | 550.00 | 500.00 | 500.00 | 475.86 | 5,006 |
| 2024-12-16 | 542.24 | 588.00 | 510.00 | 544.20 | 517.92 | 4,312 |
| 2024-12-13 | 550.10 | 599.99 | 540.00 | 542.24 | 516.06 | 2,242 |
| 2024-12-12 | 502.00 | 550.11 | 502.00 | 550.10 | 523.54 | 8,644 |
| 2024-12-11 | 549.49 | 549.50 | 450.10 | 500.10 | 475.95 | 8,771 |
| 2024-12-10 | 440.10 | 509.99 | 422.00 | 499.68 | 475.55 | 2,505 |
| 2024-12-09 | 475.00 | 475.00 | 450.00 | 467.90 | 445.31 | 863 |
| 2024-12-06 | 462.00 | 478.20 | 448.21 | 462.31 | 439.99 | 1,248 |
| 2024-12-05 | 404.01 | 464.98 | 403.03 | 454.32 | 432.38 | 4,790 |
| 2024-12-04 | 424.00 | 424.00 | 422.00 | 423.33 | 402.89 | 1,503 |
| 2024-12-03 | 436.98 | 436.98 | 403.10 | 418.40 | 398.20 | 6,135 |
| 2024-12-02 | 400.00 | 439.90 | 400.00 | 407.99 | 388.29 | 14,515 |
| 2024-11-29 | 401.00 | 410.00 | 399.00 | 404.00 | 384.49 | 5,742 |
| 2024-11-28 | 430.00 | 430.00 | 399.00 | 400.59 | 381.25 | 18,684 |
| 2024-11-27 | 400.01 | 438.65 | 400.01 | 405.00 | 385.44 | 8,465 |
| 2024-11-26 | 400.00 | 414.99 | 380.01 | 398.80 | 379.54 | 3,438 |
| 2024-11-25 | 403.01 | 407.00 | 400.00 | 400.02 | 380.71 | 3,204 |
| 2024-11-22 | 424.98 | 424.98 | 403.01 | 407.04 | 387.39 | 3,165 |
| 2024-11-21 | 430.00 | 430.00 | 400.00 | 400.73 | 381.38 | 5,643 |
| 2024-11-20 | 418.00 | 418.00 | 397.00 | 400.99 | 381.63 | 4,281 |
| 2024-11-19 | 420.00 | 420.00 | 399.76 | 400.86 | 381.50 | 318 |
| 2024-11-18 | 395.03 | 410.98 | 395.03 | 400.01 | 380.70 | 1,323 |
| 2024-11-15 | 417.00 | 417.00 | 397.00 | 406.54 | 386.91 | 704 |
| 2024-11-14 | 440.00 | 440.00 | 390.02 | 399.92 | 380.61 | 1,944 |
| 2024-11-13 | 438.00 | 438.00 | 408.37 | 408.83 | 389.09 | 368 |
| 2024-11-12 | 405.00 | 405.00 | 389.01 | 399.04 | 379.77 | 1,932 |
| 2024-11-11 | 418.98 | 418.98 | 395.52 | 399.78 | 380.48 | 1,973 |
| 2024-11-08 | 410.00 | 410.00 | 388.25 | 399.00 | 379.73 | 679 |
| 2024-11-07 | 397.00 | 397.00 | 385.00 | 387.32 | 368.62 | 1,179 |
| 2024-11-06 | 399.89 | 399.89 | 380.00 | 381.92 | 363.48 | 963 |
| 2024-11-05 | 399.96 | 399.96 | 385.00 | 388.03 | 369.29 | 10,775 |
| 2024-11-04 | 370.00 | 395.00 | 365.00 | 389.24 | 370.45 | 3,535 |
| 2024-11-01 | 400.00 | 400.00 | 378.20 | 384.31 | 365.75 | 14 |
| 2024-10-31 | 406.00 | 406.00 | 355.00 | 384.31 | 365.75 | 175 |
| 2024-10-30 | 386.00 | 395.00 | 386.00 | 390.03 | 371.20 | 1,372 |
| 2024-10-29 | 370.00 | 389.98 | 369.30 | 388.78 | 370.01 | 1,645 |
| 2024-10-28 | 395.00 | 395.00 | 365.00 | 390.00 | 371.17 | 752 |
| 2024-10-25 | 385.00 | 385.51 | 385.00 | 385.04 | 366.45 | 114 |
| 2024-10-24 | 419.99 | 419.99 | 376.30 | 385.00 | 366.41 | 2,646 |
| 2024-10-23 | 429.99 | 429.99 | 390.00 | 392.38 | 373.43 | 154 |
| 2024-10-22 | 400.00 | 400.00 | 390.00 | 393.95 | 374.93 | 464 |
| 2024-10-21 | 376.02 | 399.00 | 376.02 | 390.02 | 371.19 | 1,535 |
| 2024-10-18 | 399.99 | 399.99 | 360.00 | 376.02 | 357.86 | 76 |
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.