Shakarganj Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	40.800	40.800	36.000	37.630	37.630	76,000
2023-11-28	35.400	37.950	35.400	37.950	37.950	10,000
2023-11-27	35.300	35.300	35.300	35.300	35.300	1,000
2023-11-24	37.500	37.500	37.500	37.500	37.500	500
2023-11-14	37.500	37.500	37.500	37.500	37.500	1,000
2023-11-10	37.450	37.450	37.000	37.000	37.000	9,000
2023-11-07	38.000	38.000	36.000	36.000	36.000	4,000
2023-11-03	36.010	36.010	36.010	36.010	36.010	500
2023-10-19	36.010	36.010	36.010	36.010	36.010	500
2023-10-18	33.500	33.500	33.500	33.500	33.500	1,000
2023-10-16	34.970	35.000	34.970	35.000	35.000	9,000
2023-10-11	35.350	35.970	35.310	35.480	35.480	3,500
2023-10-10	37.210	37.210	37.210	37.210	37.210	500
2023-10-09	34.610	34.610	34.610	34.610	34.610	1,000
2023-09-28	37.420	37.420	37.420	37.420	37.420	500
2023-09-25	33.770	34.950	33.740	34.810	34.810	10,000
2023-09-20	32.510	32.510	32.510	32.510	32.510	5,500
2023-09-19	34.050	34.050	34.000	34.000	34.000	6,000
2023-09-18	32.350	37.490	32.350	35.000	35.000	21,000
2023-09-13	34.870	34.870	34.870	34.870	34.870	500
2023-09-11	35.150	35.150	34.870	34.870	34.870	1,500
2023-09-07	37.700	37.700	37.700	37.700	37.700	500
2023-09-04	37.650	37.710	37.650	37.700	37.700	1,500
2023-08-21	40.700	40.700	40.700	40.700	40.700	500
2023-08-18	41.960	44.690	41.960	44.000	44.000	2,000
2023-08-17	38.990	42.000	38.990	41.660	41.660	5,000
2023-08-16	39.500	39.500	39.500	39.500	39.500	500
2023-08-15	36.800	36.800	36.800	36.800	36.800	500
2023-08-11	34.230	34.230	34.230	34.230	34.230	2,000
2023-08-07	37.000	37.000	37.000	37.000	37.000	500
2023-08-04	35.500	39.130	35.500	39.120	39.120	6,000
2023-08-03	33.740	36.400	33.740	36.400	36.400	11,500
2023-08-02	33.300	34.600	33.300	33.860	33.860	21,500
2023-07-31	37.700	37.700	36.000	36.000	36.000	1,500
2023-07-27	34.050	37.800	33.680	37.800	37.800	3,000
2023-07-26	35.050	36.000	34.660	35.880	35.880	20,500
2023-07-25	37.460	37.470	37.460	37.470	37.470	1,500
2023-07-24	40.500	40.500	40.500	40.500	40.500	2,500
2023-07-21	42.100	42.100	42.100	42.100	42.100	500
2023-07-14	47.850	47.850	47.850	47.850	47.850	500
2023-07-06	41.630	44.990	41.630	44.990	44.990	3,000
2023-07-03	45.000	45.000	45.000	45.000	45.000	1,000
2023-06-27	41.500	44.610	41.490	43.820	43.820	7,000
2023-06-26	41.500	41.500	41.490	41.500	41.500	3,500
2023-06-23	39.990	39.990	39.990	39.990	39.990	5,000
2023-06-22	39.990	39.990	39.990	39.990	39.990	5,500
2023-06-21	39.000	39.000	39.000	39.000	39.000	500
2023-06-20	37.780	37.780	36.000	36.890	36.890	4,500
2023-06-19	34.700	35.140	34.700	35.140	35.140	10,000
2023-06-15	33.000	33.000	32.380	32.690	32.690	2,000
2023-06-14	35.150	35.150	35.000	35.000	35.000	2,500
2023-05-26	37.760	37.760	37.760	37.760	37.760	1,500
2023-05-25	40.500	40.500	40.500	40.500	40.500	500
2023-05-24	38.850	41.760	38.850	41.720	41.720	73,000
2023-05-22	38.850	38.850	38.850	38.850	38.850	1,000
2023-05-17	38.700	38.910	38.700	38.840	38.840	9,000
2023-05-16	36.570	36.570	36.570	36.570	36.570	500
2023-05-15	39.490	39.600	39.340	39.430	39.430	12,500
2023-05-10	36.750	37.250	36.750	36.960	36.960	5,500
2023-05-09	36.000	36.050	34.850	34.850	34.850	46,500

← NewerPage 11 of 13 · 779 trading daysOlder →

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.