Shahmurad Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 399.99 | 399.99 | 360.00 | 376.02 | 357.86 | 76 |
| 2024-10-17 | 385.93 | 385.93 | 385.00 | 385.08 | 366.49 | 115 |
| 2024-10-16 | 409.99 | 409.99 | 372.51 | 385.95 | 367.31 | 522 |
| 2024-10-15 | 405.00 | 405.00 | 360.02 | 374.01 | 355.95 | 928 |
| 2024-10-14 | 382.98 | 385.00 | 382.98 | 384.30 | 365.74 | 500 |
| 2024-10-11 | 360.01 | 377.98 | 355.00 | 374.97 | 356.86 | 836 |
| 2024-10-10 | 385.00 | 385.00 | 379.98 | 380.00 | 361.65 | 355 |
| 2024-10-09 | 373.00 | 380.00 | 373.00 | 379.72 | 361.39 | 839 |
| 2024-10-08 | 375.00 | 375.00 | 373.00 | 373.00 | 354.99 | 121 |
| 2024-10-07 | 368.00 | 375.00 | 368.00 | 368.10 | 350.33 | 547 |
| 2024-10-04 | 365.10 | 368.49 | 360.00 | 360.34 | 342.94 | 84 |
| 2024-10-03 | 352.01 | 375.00 | 352.00 | 365.01 | 347.39 | 731 |
| 2024-10-02 | 368.00 | 368.00 | 360.00 | 363.26 | 345.72 | 579 |
| 2024-10-01 | 372.00 | 372.00 | 350.00 | 364.51 | 346.91 | 295 |
| 2024-09-30 | 378.00 | 378.00 | 344.00 | 344.00 | 327.39 | 61 |
| 2024-09-27 | 379.98 | 379.98 | 336.13 | 344.00 | 327.39 | 124 |
| 2024-09-26 | 395.00 | 395.00 | 353.52 | 353.52 | 336.45 | 2,941 |
| 2024-09-25 | 403.00 | 403.00 | 392.80 | 392.80 | 373.83 | 101 |
| 2024-09-24 | 400.00 | 400.00 | 380.00 | 383.28 | 364.77 | 1,556 |
| 2024-09-23 | 387.98 | 387.98 | 360.00 | 373.92 | 355.87 | 140 |
| 2024-09-20 | 398.98 | 398.98 | 363.00 | 363.08 | 345.55 | 858 |
| 2024-09-19 | 381.98 | 381.98 | 364.00 | 376.98 | 358.78 | 585 |
| 2024-09-18 | 379.98 | 379.98 | 362.00 | 362.00 | 344.52 | 103 |
| 2024-09-16 | 364.00 | 364.00 | 364.00 | 364.00 | 346.42 | 1,010 |
| 2024-09-13 | 385.00 | 385.00 | 363.95 | 363.95 | 346.38 | 32 |
| 2024-09-12 | 395.00 | 395.00 | 360.00 | 363.95 | 346.38 | 115 |
| 2024-09-11 | 400.00 | 400.00 | 360.00 | 366.08 | 348.40 | 80 |
| 2024-09-10 | 365.00 | 380.00 | 365.00 | 370.34 | 352.46 | 183 |
| 2024-09-09 | 385.00 | 385.00 | 364.00 | 364.00 | 346.42 | 1,115 |
| 2024-09-06 | 388.00 | 388.00 | 365.00 | 365.05 | 347.42 | 523 |
| 2024-09-05 | 389.00 | 389.00 | 362.01 | 365.02 | 347.40 | 2,028 |
| 2024-09-04 | 399.50 | 399.50 | 328.20 | 361.01 | 343.58 | 2,932 |
| 2024-09-03 | 375.00 | 375.00 | 362.00 | 364.67 | 347.06 | 158 |
| 2024-09-02 | 399.00 | 399.00 | 368.00 | 368.00 | 350.23 | 27 |
| 2024-08-30 | 370.00 | 370.00 | 361.00 | 368.00 | 350.23 | 19,439 |
| 2024-08-29 | 379.94 | 379.94 | 358.00 | 369.98 | 352.12 | 201 |
| 2024-08-28 | 385.00 | 385.00 | 346.68 | 360.04 | 342.66 | 925 |
| 2024-08-27 | 375.00 | 375.00 | 374.00 | 374.95 | 356.85 | 525 |
| 2024-08-26 | 371.00 | 371.00 | 370.00 | 370.00 | 352.13 | 10,264 |
| 2024-08-23 | 372.00 | 375.00 | 365.00 | 365.00 | 347.38 | 6,800 |
| 2024-08-22 | 375.00 | 375.00 | 370.00 | 371.00 | 353.09 | 6,398 |
| 2024-08-21 | 375.00 | 375.00 | 373.00 | 374.00 | 355.94 | 15,025 |
| 2024-08-20 | 370.00 | 375.00 | 365.00 | 375.00 | 356.89 | 14,205 |
| 2024-08-19 | 358.30 | 375.00 | 358.30 | 370.00 | 352.13 | 20,360 |
| 2024-08-16 | 377.30 | 390.00 | 350.00 | 375.00 | 356.89 | 19,176 |
| 2024-08-15 | 389.99 | 390.00 | 375.20 | 386.33 | 367.68 | 415 |
| 2024-08-13 | 360.00 | 395.00 | 359.50 | 390.03 | 371.20 | 3,653 |
| 2024-08-12 | 385.00 | 385.00 | 334.01 | 359.31 | 341.96 | 518 |
| 2024-08-09 | 354.87 | 367.87 | 354.87 | 367.87 | 350.11 | 639 |
| 2024-08-08 | 367.87 | 385.00 | 335.01 | 359.06 | 341.72 | 850 |
| 2024-08-07 | 321.21 | 357.00 | 321.21 | 354.49 | 337.37 | 454 |
| 2024-08-06 | 315.02 | 365.00 | 315.02 | 339.34 | 322.96 | 960 |
| 2024-08-05 | 333.05 | 368.64 | 333.04 | 336.23 | 320.00 | 697 |
| 2024-08-02 | 331.00 | 378.00 | 320.90 | 366.10 | 348.42 | 613 |
| 2024-08-01 | 359.00 | 359.00 | 325.02 | 356.39 | 339.18 | 749 |
| 2024-07-31 | 383.00 | 383.00 | 355.10 | 359.01 | 341.68 | 955 |
| 2024-07-30 | 383.98 | 383.98 | 355.00 | 358.16 | 340.87 | 1,650 |
| 2024-07-29 | 332.00 | 359.77 | 332.00 | 353.52 | 336.45 | 853 |
| 2024-07-26 | 351.00 | 379.90 | 335.34 | 340.10 | 323.68 | 1,666 |
| 2024-07-25 | 380.00 | 397.97 | 347.27 | 372.60 | 354.61 | 1,040 |
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.