Shakarganj Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 114.50 | 114.58 | 114.50 | 114.58 | 114.58 | 16 |
| 2026-07-15 | 118.00 | 118.00 | 114.58 | 114.58 | 114.58 | 4 |
| 2026-07-14 | 119.95 | 119.95 | 114.58 | 114.58 | 114.58 | 72 |
| 2026-07-13 | 119.56 | 119.56 | 112.00 | 114.58 | 114.58 | 3 |
| 2026-07-10 | 110.67 | 125.99 | 110.67 | 114.58 | 114.58 | 137 |
| 2026-07-09 | 119.50 | 119.50 | 114.48 | 114.58 | 114.58 | 112 |
| 2026-07-08 | 119.98 | 119.98 | 114.00 | 114.58 | 114.58 | 28 |
| 2026-07-07 | 118.00 | 118.00 | 114.20 | 114.58 | 114.58 | 242 |
| 2026-07-06 | 115.00 | 118.10 | 111.10 | 113.14 | 113.14 | 2,058 |
| 2026-07-03 | 117.51 | 120.00 | 117.00 | 118.05 | 118.05 | 203 |
| 2026-07-02 | 118.10 | 118.10 | 117.85 | 118.05 | 118.05 | 1,193 |
| 2026-07-01 | 118.10 | 118.10 | 115.00 | 118.10 | 118.10 | 62 |
| 2026-06-30 | 115.00 | 121.00 | 115.00 | 118.10 | 118.10 | 65 |
| 2026-06-29 | 110.51 | 122.00 | 110.51 | 118.10 | 118.10 | 989 |
| 2026-06-24 | 118.12 | 118.29 | 115.00 | 118.29 | 118.29 | 23 |
| 2026-06-23 | 115.00 | 118.29 | 115.00 | 118.29 | 118.29 | 84 |
| 2026-06-22 | 118.50 | 118.50 | 118.00 | 118.29 | 118.29 | 290 |
| 2026-06-19 | 118.67 | 120.97 | 115.01 | 119.87 | 119.87 | 237 |
| 2026-06-18 | 118.89 | 122.85 | 114.00 | 118.67 | 118.67 | 2,185 |
| 2026-06-17 | 113.55 | 123.00 | 113.01 | 118.93 | 118.93 | 5,095 |
| 2026-06-16 | 126.90 | 126.90 | 120.00 | 122.46 | 122.46 | 3,151 |
| 2026-06-15 | 121.00 | 125.95 | 120.00 | 123.71 | 123.71 | 2,114 |
| 2026-06-12 | 127.98 | 127.98 | 110.01 | 114.66 | 114.66 | 689 |
| 2026-06-11 | 124.35 | 124.35 | 120.04 | 120.04 | 120.04 | 121 |
| 2026-06-10 | 122.00 | 124.88 | 118.10 | 120.04 | 120.04 | 607 |
| 2026-06-09 | 132.00 | 133.00 | 117.30 | 122.02 | 122.02 | 3,678 |
| 2026-06-08 | 131.00 | 134.00 | 118.27 | 129.85 | 129.85 | 2,534 |
| 2026-06-05 | 133.00 | 133.00 | 110.00 | 122.10 | 122.10 | 3,575 |
| 2026-06-04 | 118.00 | 124.63 | 106.55 | 122.14 | 122.14 | 2,797 |
| 2026-06-03 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 0 |
| 2026-06-02 | 118.99 | 118.99 | 111.50 | 115.00 | 115.00 | 17 |
| 2026-05-29 | 124.30 | 124.30 | 105.65 | 115.00 | 115.00 | 427 |
| 2026-05-25 | 109.99 | 113.00 | 109.75 | 113.00 | 113.00 | 1,426 |
| 2026-05-22 | 119.00 | 119.00 | 104.10 | 105.50 | 105.50 | 1,157 |
| 2026-05-21 | 119.00 | 119.00 | 106.55 | 115.10 | 115.10 | 869 |
| 2026-05-20 | 116.00 | 119.00 | 115.00 | 115.30 | 115.30 | 1,127 |
| 2026-05-19 | 119.99 | 122.07 | 115.00 | 116.78 | 116.78 | 221 |
| 2026-05-18 | 129.50 | 129.87 | 116.37 | 116.78 | 116.78 | 7,597 |
| 2026-05-15 | 128.00 | 129.35 | 121.00 | 129.30 | 129.30 | 5,898 |
| 2026-05-14 | 125.99 | 125.99 | 108.57 | 117.59 | 117.59 | 6 |
| 2026-05-13 | 117.01 | 128.99 | 117.01 | 117.59 | 117.59 | 801 |
| 2026-05-12 | 130.00 | 130.00 | 128.01 | 128.01 | 128.01 | 2 |
| 2026-05-11 | 128.01 | 132.00 | 122.15 | 128.01 | 128.01 | 114 |
| 2026-05-08 | 121.00 | 131.90 | 116.80 | 128.01 | 128.01 | 5,181 |
| 2026-05-07 | 129.85 | 129.85 | 116.16 | 125.47 | 125.47 | 15 |
| 2026-05-06 | 135.00 | 139.80 | 117.10 | 125.47 | 125.47 | 8,310 |
| 2026-05-05 | 120.00 | 127.16 | 120.00 | 127.16 | 127.16 | 142 |
| 2026-05-04 | 127.50 | 127.50 | 127.16 | 127.16 | 127.16 | 21 |
| 2026-04-30 | 116.51 | 129.00 | 116.51 | 127.16 | 127.16 | 185 |
| 2026-04-29 | 133.50 | 133.50 | 111.20 | 127.16 | 127.16 | 972 |
| 2026-04-28 | 122.05 | 135.00 | 121.20 | 123.33 | 123.33 | 3,607 |
| 2026-04-27 | 137.00 | 137.00 | 134.54 | 134.54 | 134.54 | 106 |
| 2026-04-24 | 125.10 | 137.00 | 125.10 | 134.54 | 134.54 | 1,110 |
| 2026-04-23 | 123.06 | 125.98 | 116.10 | 125.04 | 125.04 | 125 |
| 2026-04-22 | 123.06 | 133.00 | 123.06 | 125.04 | 125.04 | 502 |
| 2026-04-21 | 136.95 | 136.95 | 121.55 | 134.96 | 134.96 | 1,069 |
| 2026-04-20 | 130.00 | 131.04 | 123.30 | 131.04 | 131.04 | 22 |
| 2026-04-17 | 131.00 | 131.04 | 130.00 | 131.04 | 131.04 | 387 |
| 2026-04-16 | 137.00 | 140.00 | 126.55 | 131.04 | 131.04 | 1,003 |
| 2026-04-15 | 149.89 | 149.89 | 133.05 | 138.74 | 138.74 | 446 |
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.