Shakarganj Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	39.000	39.900	37.000	37.000	37.000	8,000
2023-05-03	39.900	39.900	38.500	38.950	38.950	21,000
2023-04-27	36.000	41.260	36.000	41.170	41.170	27,500
2023-04-20	38.390	38.390	38.390	38.390	38.390	500
2023-04-19	41.480	41.480	41.480	41.480	41.480	27,500
2023-04-18	38.590	38.590	38.590	38.590	38.590	4,000
2023-04-03	35.890	35.900	33.500	35.900	35.900	2,500
2023-03-24	33.500	33.500	33.500	33.500	33.500	1,500
2023-03-22	31.170	31.170	31.170	31.170	31.170	500
2023-03-21	29.000	29.000	29.000	29.000	29.000	1,500
2023-03-20	30.500	30.500	30.500	30.500	30.500	500
2023-03-08	29.850	34.690	29.850	32.540	32.540	30,000
2023-03-07	32.270	32.270	32.270	32.270	32.270	1,500
2023-03-03	34.880	34.880	34.880	34.880	34.880	500
2023-03-01	37.650	37.650	37.650	37.650	37.650	500
2023-02-08	46.000	46.000	44.000	44.000	44.000	1,500
2023-01-26	44.000	45.880	44.000	45.750	45.750	15,000
2023-01-25	42.500	42.740	42.500	42.680	42.680	4,500
2023-01-23	38.940	39.770	38.940	39.770	39.770	5,500
2023-01-16	37.010	37.010	37.000	37.000	37.000	1,000
2023-01-12	40.000	40.000	40.000	40.000	40.000	8,000
2023-01-11	39.750	40.000	39.750	40.000	40.000	3,000
2023-01-10	39.750	39.750	39.750	39.750	39.750	2,000
2023-01-09	37.000	37.000	37.000	37.000	37.000	1,000
2022-11-01	40.010	40.010	40.010	40.010	40.010	2,000
2022-10-27	42.000	42.000	40.010	40.010	40.010	4,000
2022-10-24	41.500	41.500	41.500	41.500	41.500	500
2022-10-19	39.000	41.500	39.000	41.500	41.500	3,500
2022-10-17	40.000	41.000	40.000	40.760	40.760	4,000
2022-10-13	39.010	40.000	39.000	40.000	40.000	4,000
2022-10-12	39.100	39.100	39.100	39.100	39.100	1,500
2022-10-07	42.000	42.000	42.000	42.000	42.000	500
2022-10-06	41.630	41.630	41.630	41.630	41.630	1,500
2022-09-29	45.000	45.000	45.000	45.000	45.000	11,000
2022-09-28	45.000	45.000	45.000	45.000	45.000	1,000
2022-09-27	45.000	45.000	45.000	45.000	45.000	2,000
2022-09-20	48.500	48.910	45.000	45.000	45.000	2,000
2022-09-07	45.500	45.500	45.500	45.500	45.500	500
2022-09-02	45.500	45.500	39.780	44.990	44.990	1,500
2022-08-25	43.000	43.000	42.750	43.000	43.000	57,500
2022-08-15	39.770	42.750	39.770	42.750	42.750	303,500
2022-08-12	38.500	39.770	38.500	39.770	39.770	8,000
2022-07-21	39.000	39.000	39.000	39.000	39.000	1,000
2022-07-20	39.790	39.790	39.790	39.790	39.790	78,000
2022-07-19	42.000	42.000	37.020	37.020	37.020	1,000
2022-07-18	39.000	39.770	39.000	39.770	39.770	506,000
2022-07-15	37.000	37.000	37.000	37.000	37.000	3,000
2022-07-14	40.000	40.000	40.000	40.000	40.000	500
2022-06-27	40.000	40.000	40.000	40.000	40.000	3,000
2022-06-24	41.500	41.500	41.500	41.500	41.500	498,000
2022-06-22	43.010	43.010	41.500	41.500	41.500	500
2022-06-21	42.240	42.240	41.500	41.500	41.500	1,500
2022-06-17	39.300	39.300	39.300	39.300	39.300	500
2022-05-23	39.300	39.300	39.300	39.300	39.300	1,000
2022-05-17	42.450	42.450	42.450	42.450	42.450	500
2022-05-13	45.860	45.870	45.500	45.870	45.870	107,000
2022-05-09	42.500	42.670	42.500	42.670	42.670	1,000
2022-05-06	39.700	39.700	39.700	39.700	39.700	1,500
2022-04-28	37.000	37.000	37.000	37.000	37.000	1,000
2022-04-25	39.390	39.390	39.390	39.390	39.390	500

← NewerPage 12 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.