Shakarganj Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 39.390 | 39.390 | 39.390 | 39.390 | 39.390 | 500 |
| 2022-04-19 | 41.060 | 41.060 | 41.060 | 41.060 | 41.060 | 500 |
| 2022-04-14 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 1,000 |
| 2022-04-04 | 40.250 | 40.500 | 40.250 | 40.500 | 40.500 | 2,000 |
| 2022-03-15 | 43.500 | 43.500 | 43.500 | 43.500 | 43.500 | 1,000 |
| 2022-03-14 | 40.550 | 43.590 | 40.550 | 43.590 | 43.590 | 27,000 |
| 2022-03-10 | 40.550 | 40.550 | 40.550 | 40.550 | 40.550 | 500 |
| 2022-03-04 | 42.600 | 43.800 | 42.600 | 43.800 | 43.800 | 1,000 |
| 2022-03-01 | 45.240 | 45.240 | 45.240 | 45.240 | 45.240 | 500 |
| 2022-02-18 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 500 |
| 2022-02-17 | 47.400 | 47.400 | 47.400 | 47.400 | 47.400 | 500 |
| 2022-02-16 | 47.000 | 49.790 | 47.000 | 47.240 | 47.240 | 11,500 |
| 2022-02-15 | 51.480 | 51.480 | 50.500 | 50.500 | 50.500 | 1,500 |
| 2022-02-14 | 47.990 | 47.990 | 47.990 | 47.990 | 47.990 | 1,500 |
| 2022-02-11 | 44.450 | 46.800 | 44.450 | 45.930 | 45.930 | 6,500 |
| 2022-02-10 | 44.000 | 45.850 | 43.600 | 43.600 | 43.600 | 88,000 |
| 2022-02-09 | 42.490 | 42.660 | 42.490 | 42.660 | 42.660 | 19,500 |
| 2022-02-08 | 36.900 | 39.690 | 36.900 | 39.690 | 39.690 | 11,500 |
| 2022-02-07 | 39.000 | 39.000 | 36.910 | 36.930 | 36.930 | 27,000 |
| 2022-02-04 | 39.900 | 39.900 | 39.900 | 39.900 | 39.900 | 500 |
| 2022-02-03 | 41.390 | 41.390 | 40.000 | 40.000 | 40.000 | 10,500 |
| 2022-02-02 | 37.000 | 39.700 | 36.500 | 39.700 | 39.700 | 7,000 |
| 2022-02-01 | 39.000 | 39.000 | 38.850 | 38.850 | 38.850 | 7,000 |
| 2022-01-31 | 41.990 | 41.990 | 41.990 | 41.990 | 41.990 | 500 |
| 2022-01-21 | 41.850 | 41.850 | 41.848 | 41.850 | 41.850 | 1,500 |
| 2022-01-14 | 42.400 | 42.400 | 42.400 | 42.400 | 42.400 | 500 |
| 2022-01-13 | 40.600 | 42.400 | 40.000 | 42.400 | 42.400 | 2,500 |
| 2022-01-10 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 500 |
| 2022-01-06 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 500 |
| 2022-01-05 | 40.000 | 41.000 | 40.000 | 40.030 | 40.030 | 5,000 |
| 2021-12-31 | 42.500 | 42.500 | 42.500 | 42.500 | 42.500 | 500 |
| 2021-12-30 | 41.000 | 42.980 | 41.000 | 42.160 | 42.160 | 5,000 |
| 2021-12-29 | 43.000 | 43.000 | 42.500 | 42.500 | 42.500 | 4,000 |
| 2021-12-28 | 41.200 | 42.990 | 41.200 | 42.990 | 42.990 | 3,000 |
| 2021-12-27 | 43.500 | 43.500 | 41.000 | 41.200 | 41.200 | 12,000 |
| 2021-12-24 | 44.900 | 44.900 | 42.000 | 44.300 | 44.300 | 9,000 |
| 2021-12-23 | 44.750 | 44.750 | 44.750 | 44.750 | 44.750 | 500,000 |
| 2021-12-22 | 42.980 | 44.750 | 42.900 | 44.750 | 44.750 | 4,000 |
| 2021-12-21 | 40.890 | 43.900 | 40.890 | 43.030 | 43.030 | 11,000 |
| 2021-12-20 | 44.200 | 44.200 | 44.200 | 44.200 | 44.200 | 2,000 |
| 2021-12-17 | 44.310 | 44.310 | 44.310 | 44.310 | 44.310 | 17,000 |
| 2021-12-15 | 47.900 | 47.900 | 47.900 | 47.900 | 47.900 | 2,000 |
| 2021-12-14 | 45.000 | 48.340 | 44.770 | 46.000 | 46.000 | 3,500 |
| 2021-12-10 | 48.390 | 48.390 | 48.390 | 48.390 | 48.390 | 500 |
| 2021-12-08 | 45.220 | 46.890 | 45.220 | 46.890 | 46.890 | 4,000 |
| 2021-12-01 | 48.880 | 48.880 | 48.880 | 48.880 | 48.880 | 500 |
| 2021-11-22 | 47.970 | 47.970 | 47.970 | 47.970 | 47.970 | 500 |
| 2021-11-19 | 47.490 | 47.490 | 46.900 | 47.490 | 47.490 | 498,500 |
| 2021-11-18 | 46.900 | 46.900 | 46.900 | 46.900 | 46.900 | 500 |
| 2021-11-17 | 46.110 | 46.110 | 46.000 | 46.070 | 46.070 | 499,000 |
| 2021-11-16 | 45.310 | 52.000 | 45.310 | 48.510 | 48.510 | 10,500 |
| 2021-11-12 | 48.980 | 48.980 | 48.980 | 48.980 | 48.980 | 1,000 |
| 2021-11-11 | 49.730 | 49.730 | 46.080 | 47.030 | 47.030 | 15,000 |
| 2021-11-09 | 47.010 | 49.850 | 45.000 | 49.810 | 49.810 | 505,000 |
| 2021-11-08 | 50.000 | 51.390 | 47.000 | 47.570 | 47.570 | 721,000 |
| 2021-11-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 500 |
| 2021-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 50,500 |
| 2021-10-29 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 500 |
| 2021-10-28 | 54.900 | 54.900 | 54.900 | 54.900 | 54.900 | 2,000 |
| 2021-10-26 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 2,000 |
← NewerPage 13 of 13 · 780 trading days
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.