Shahmurad Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 358.98 | 358.98 | 335.00 | 335.00 | 335.00 | 50,617 |
| 2026-10-19 | 350.00 | 355.00 | 350.00 | 351.00 | 351.00 | 2,547 |
| 2026-10-16 | 359.47 | 359.47 | 350.00 | 351.00 | 351.00 | 228 |
| 2026-10-15 | 345.19 | 351.89 | 341.25 | 343.04 | 343.04 | 109 |
| 2026-10-14 | 345.00 | 349.99 | 345.00 | 345.19 | 345.19 | 47 |
| 2026-10-13 | 353.00 | 353.00 | 345.19 | 345.19 | 345.19 | 10 |
| 2026-10-12 | 340.00 | 356.84 | 340.00 | 345.19 | 345.19 | 74 |
| 2026-10-09 | 351.23 | 359.00 | 351.23 | 351.23 | 351.23 | 20 |
| 2026-10-08 | 342.00 | 351.23 | 342.00 | 351.23 | 351.23 | 12 |
| 2026-10-07 | 351.00 | 351.23 | 351.00 | 351.23 | 351.23 | 12 |
| 2026-10-06 | 354.10 | 354.10 | 340.10 | 351.23 | 351.23 | 42 |
| 2026-10-05 | 358.50 | 358.50 | 340.00 | 351.23 | 351.23 | 88 |
| 2026-10-02 | 341.00 | 341.00 | 340.50 | 340.50 | 340.50 | 50 |
| 2026-09-30 | 349.99 | 349.99 | 340.50 | 340.50 | 340.50 | 30,174 |
| 2026-09-29 | 349.00 | 349.00 | 340.15 | 340.50 | 340.50 | 10,017 |
| 2026-09-28 | 354.99 | 354.99 | 333.10 | 340.50 | 340.50 | 368 |
| 2026-09-25 | 350.00 | 350.00 | 349.48 | 349.48 | 349.48 | 9 |
| 2026-09-24 | 350.00 | 350.00 | 345.05 | 349.48 | 349.48 | 487 |
| 2026-09-23 | 355.00 | 355.00 | 344.00 | 349.48 | 349.48 | 38,927 |
| 2026-09-22 | 365.00 | 365.00 | 353.06 | 355.00 | 355.00 | 15,289 |
| 2026-09-21 | 359.96 | 365.00 | 359.96 | 360.78 | 360.78 | 420 |
| 2026-09-18 | 367.00 | 367.00 | 350.01 | 355.12 | 355.12 | 10,103 |
| 2026-09-17 | 367.00 | 367.00 | 354.76 | 354.76 | 354.76 | 3 |
| 2026-09-16 | 354.76 | 354.76 | 354.76 | 354.76 | 354.76 | 1 |
| 2026-09-15 | 354.76 | 354.81 | 354.76 | 354.76 | 354.76 | 15 |
| 2026-09-14 | 369.00 | 369.00 | 354.76 | 354.76 | 354.76 | 2 |
| 2026-09-11 | 356.56 | 373.89 | 350.00 | 354.76 | 354.76 | 198 |
| 2026-09-10 | 355.20 | 374.99 | 350.01 | 369.39 | 369.39 | 189 |
| 2026-09-08 | 375.98 | 375.98 | 369.39 | 369.39 | 369.39 | 57 |
| 2026-09-07 | 383.00 | 383.00 | 362.21 | 369.39 | 369.39 | 94 |
| 2026-09-04 | 375.00 | 375.00 | 374.90 | 375.00 | 375.00 | 76 |
| 2026-09-03 | 376.00 | 376.00 | 375.00 | 375.99 | 375.99 | 143 |
| 2026-09-02 | 370.00 | 383.00 | 367.11 | 374.91 | 374.91 | 51 |
| 2026-09-01 | 380.91 | 381.99 | 374.91 | 374.91 | 374.91 | 45 |
| 2026-08-31 | 375.00 | 383.00 | 374.50 | 374.91 | 374.91 | 321 |
| 2026-08-28 | 370.00 | 375.07 | 370.00 | 375.07 | 375.07 | 1 |
| 2026-08-27 | 376.00 | 380.00 | 375.07 | 375.07 | 375.07 | 29 |
| 2026-08-25 | 375.04 | 383.99 | 375.00 | 375.07 | 375.07 | 74,318 |
| 2026-08-24 | 373.16 | 383.00 | 370.00 | 375.00 | 375.00 | 51,235 |
| 2026-08-21 | 368.62 | 389.98 | 368.62 | 388.80 | 388.80 | 27 |
| 2026-08-20 | 378.00 | 391.79 | 378.00 | 388.80 | 388.80 | 15 |
| 2026-08-19 | 372.03 | 388.80 | 372.03 | 388.80 | 388.80 | 3 |
| 2026-08-18 | 379.54 | 388.80 | 379.54 | 388.80 | 388.80 | 2 |
| 2026-08-17 | 377.01 | 393.00 | 377.00 | 388.80 | 388.80 | 650 |
| 2026-08-13 | 379.10 | 393.86 | 379.10 | 383.03 | 383.03 | 3,148 |
| 2026-08-12 | 382.00 | 382.00 | 379.49 | 381.96 | 381.96 | 14 |
| 2026-08-11 | 381.96 | 381.96 | 381.96 | 381.96 | 381.96 | 2 |
| 2026-08-10 | 387.00 | 387.00 | 375.93 | 381.96 | 381.96 | 10 |
| 2026-08-07 | 395.00 | 395.00 | 378.65 | 381.96 | 381.96 | 209 |
| 2026-08-06 | 381.00 | 387.50 | 380.00 | 380.00 | 380.00 | 12 |
| 2026-08-05 | 390.00 | 393.01 | 375.22 | 380.00 | 380.00 | 48,512 |
| 2026-08-04 | 375.05 | 395.02 | 375.05 | 390.00 | 390.00 | 1,245 |
| 2026-08-03 | 371.15 | 390.00 | 371.15 | 385.53 | 385.53 | 8,030 |
| 2026-07-31 | 371.69 | 387.00 | 371.68 | 380.00 | 380.00 | 9,381 |
| 2026-07-30 | 370.00 | 379.99 | 369.99 | 371.69 | 371.69 | 290 |
| 2026-07-29 | 367.11 | 374.98 | 362.55 | 370.49 | 370.49 | 334 |
| 2026-07-28 | 364.48 | 372.00 | 358.00 | 370.20 | 370.20 | 12,679 |
| 2026-07-27 | 373.10 | 379.00 | 363.00 | 364.47 | 364.47 | 12,071 |
| 2026-07-24 | 377.77 | 377.77 | 367.99 | 373.10 | 373.10 | 2,590 |
| 2026-07-23 | 368.88 | 374.00 | 359.00 | 369.00 | 369.00 | 10,118 |
Page 1 of 4 · 238 trading daysOlder →
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.