Shakarganj Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-20 | 34.570 | 34.570 | 34.500 | 34.520 | 34.520 | 568 |
| 2024-06-14 | 36.000 | 37.700 | 34.790 | 34.790 | 34.790 | 43 |
| 2024-06-13 | 34.620 | 35.830 | 34.500 | 34.790 | 34.790 | 819 |
| 2024-06-12 | 33.000 | 34.510 | 33.000 | 34.510 | 34.510 | 129,219 |
| 2024-06-11 | 32.500 | 32.750 | 31.050 | 31.810 | 31.810 | 5,000 |
| 2024-06-10 | 34.500 | 34.500 | 32.600 | 33.660 | 33.660 | 585 |
| 2024-06-07 | 33.110 | 37.790 | 33.110 | 33.660 | 33.660 | 502 |
| 2024-06-05 | 36.860 | 36.860 | 35.000 | 35.000 | 35.000 | 1,050 |
| 2024-06-04 | 35.150 | 35.150 | 35.150 | 35.150 | 35.150 | 1 |
| 2024-06-03 | 35.150 | 35.150 | 35.150 | 35.150 | 35.150 | 500 |
| 2024-05-31 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 1,501 |
| 2024-05-30 | 35.010 | 35.010 | 35.000 | 35.000 | 35.000 | 2,500 |
| 2024-05-29 | 35.500 | 35.900 | 34.880 | 35.520 | 35.520 | 109,802 |
| 2024-05-27 | 38.000 | 38.000 | 37.000 | 37.910 | 37.910 | 550 |
| 2024-05-22 | 40.000 | 40.000 | 39.300 | 39.300 | 39.300 | 2,500 |
| 2024-05-17 | 39.570 | 39.570 | 39.500 | 39.570 | 39.570 | 6,500 |
| 2024-05-16 | 35.000 | 36.810 | 35.000 | 36.810 | 36.810 | 6,000 |
| 2024-05-10 | 34.000 | 34.250 | 34.000 | 34.250 | 34.250 | 2,000 |
| 2024-05-08 | 35.940 | 35.940 | 35.940 | 35.940 | 35.940 | 500 |
| 2024-05-07 | 33.000 | 34.500 | 33.000 | 34.500 | 34.500 | 1,500 |
| 2024-05-06 | 33.500 | 33.800 | 33.500 | 33.800 | 33.800 | 2,500 |
| 2024-05-03 | 34.150 | 34.150 | 33.500 | 33.870 | 33.870 | 5,000 |
| 2024-04-25 | 36.250 | 36.250 | 36.200 | 36.200 | 36.200 | 2,000 |
| 2024-03-21 | 38.890 | 39.600 | 38.890 | 39.050 | 39.050 | 2,500 |
| 2024-03-14 | 36.860 | 36.860 | 36.860 | 36.860 | 36.860 | 500 |
| 2024-03-11 | 39.800 | 39.850 | 39.800 | 39.830 | 39.830 | 1,000 |
| 2024-03-08 | 37.100 | 37.100 | 37.100 | 37.100 | 37.100 | 500 |
| 2024-03-05 | 37.010 | 37.010 | 37.010 | 37.010 | 37.010 | 500 |
| 2024-02-28 | 39.950 | 39.950 | 39.950 | 39.950 | 39.950 | 500 |
| 2024-02-26 | 34.500 | 39.500 | 34.500 | 38.330 | 38.330 | 6,000 |
| 2024-02-21 | 36.880 | 36.880 | 36.880 | 36.880 | 36.880 | 500 |
| 2024-02-20 | 34.560 | 36.000 | 34.560 | 34.600 | 34.600 | 3,500 |
| 2024-02-15 | 34.750 | 37.360 | 34.500 | 37.360 | 37.360 | 22,000 |
| 2024-02-12 | 34.760 | 34.760 | 34.750 | 34.750 | 34.750 | 1,000 |
| 2024-02-09 | 34.050 | 36.000 | 34.000 | 36.000 | 36.000 | 2,500 |
| 2024-02-07 | 35.430 | 36.530 | 35.430 | 36.530 | 36.530 | 17,500 |
| 2024-02-06 | 33.500 | 33.980 | 32.300 | 33.980 | 33.980 | 2,500 |
| 2024-01-31 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 500 |
| 2024-01-30 | 33.100 | 33.100 | 33.100 | 33.100 | 33.100 | 500 |
| 2024-01-25 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 500 |
| 2024-01-16 | 33.250 | 35.000 | 33.250 | 35.000 | 35.000 | 1,000 |
| 2024-01-15 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 500 |
| 2024-01-12 | 34.350 | 35.000 | 34.350 | 35.000 | 35.000 | 1,500 |
| 2024-01-10 | 36.000 | 36.000 | 35.000 | 35.000 | 35.000 | 3,000 |
| 2024-01-08 | 40.800 | 40.800 | 36.500 | 36.500 | 36.500 | 3,500 |
| 2024-01-05 | 38.650 | 38.650 | 38.650 | 38.650 | 38.650 | 500 |
| 2024-01-02 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 500 |
| 2024-01-01 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1,000 |
| 2023-12-29 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 500 |
| 2023-12-19 | 36.020 | 36.050 | 36.000 | 36.000 | 36.000 | 3,500 |
| 2023-12-15 | 41.460 | 41.460 | 37.000 | 38.000 | 38.000 | 8,500 |
| 2023-12-14 | 36.500 | 38.570 | 36.500 | 38.570 | 38.570 | 15,000 |
| 2023-12-13 | 36.500 | 36.500 | 35.880 | 35.880 | 35.880 | 3,000 |
| 2023-12-11 | 36.700 | 38.750 | 36.700 | 38.750 | 38.750 | 13,000 |
| 2023-12-08 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 500 |
| 2023-12-07 | 37.300 | 37.300 | 37.300 | 37.300 | 37.300 | 1,000 |
| 2023-12-05 | 40.000 | 40.000 | 38.000 | 38.000 | 38.000 | 26,000 |
| 2023-12-04 | 39.000 | 39.990 | 39.000 | 39.990 | 39.990 | 19,000 |
| 2023-12-01 | 37.400 | 38.690 | 37.000 | 38.690 | 38.690 | 31,500 |
| 2023-11-30 | 36.600 | 36.600 | 34.810 | 35.990 | 35.990 | 14,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.