Shakarganj Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-14 | 136.00 | 140.00 | 130.55 | 138.48 | 138.48 | 1,687 |
| 2026-04-13 | 145.00 | 147.95 | 133.65 | 143.38 | 143.38 | 1,122 |
| 2026-04-10 | 151.94 | 151.94 | 131.00 | 136.73 | 136.73 | 3,219 |
| 2026-04-09 | 139.99 | 149.95 | 139.99 | 140.03 | 140.03 | 567 |
| 2026-04-08 | 133.00 | 141.95 | 123.52 | 141.95 | 141.95 | 7,771 |
| 2026-04-06 | 133.00 | 133.66 | 133.00 | 133.66 | 133.66 | 110 |
| 2026-04-03 | 133.00 | 135.98 | 124.01 | 133.66 | 133.66 | 37 |
| 2026-04-02 | 144.85 | 144.85 | 122.05 | 133.66 | 133.66 | 4 |
| 2026-04-01 | 128.99 | 134.95 | 123.31 | 133.66 | 133.66 | 563 |
| 2026-03-31 | 120.50 | 137.95 | 120.50 | 123.39 | 123.39 | 1,480 |
| 2026-03-30 | 136.98 | 136.98 | 119.01 | 131.05 | 131.05 | 7 |
| 2026-03-27 | 130.01 | 139.99 | 123.61 | 131.05 | 131.05 | 1,022 |
| 2026-03-26 | 128.70 | 140.00 | 125.01 | 136.73 | 136.73 | 2,492 |
| 2026-03-25 | 123.05 | 138.90 | 123.05 | 134.41 | 134.41 | 649 |
| 2026-03-24 | 122.95 | 132.95 | 120.02 | 132.35 | 132.35 | 2,869 |
| 2026-03-19 | 123.95 | 123.95 | 108.00 | 123.13 | 123.13 | 572 |
| 2026-03-18 | 124.93 | 124.93 | 113.50 | 113.56 | 113.56 | 710 |
| 2026-03-17 | 121.50 | 127.94 | 115.00 | 115.41 | 115.41 | 641 |
| 2026-03-16 | 123.93 | 124.00 | 104.05 | 121.50 | 121.50 | 833 |
| 2026-03-13 | 113.52 | 129.00 | 113.52 | 113.54 | 113.54 | 405 |
| 2026-03-12 | 131.93 | 131.93 | 124.77 | 124.77 | 124.77 | 2 |
| 2026-03-11 | 127.00 | 133.90 | 115.05 | 124.77 | 124.77 | 85 |
| 2026-03-10 | 124.77 | 134.98 | 115.01 | 124.77 | 124.77 | 95 |
| 2026-03-06 | 126.24 | 129.98 | 116.55 | 124.77 | 124.77 | 622 |
| 2026-03-05 | 131.50 | 140.00 | 125.78 | 126.22 | 126.22 | 10,947 |
| 2026-03-04 | 133.00 | 149.98 | 131.05 | 139.75 | 139.75 | 1,234 |
| 2026-02-27 | 150.00 | 150.00 | 141.00 | 141.17 | 141.17 | 386 |
| 2026-02-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 150 |
| 2026-02-25 | 150.00 | 158.05 | 145.25 | 150.00 | 150.00 | 1,003 |
| 2026-02-24 | 149.99 | 157.50 | 140.55 | 150.00 | 150.00 | 681 |
| 2026-02-23 | 150.50 | 150.99 | 133.22 | 149.99 | 149.99 | 5,454 |
| 2026-02-20 | 140.00 | 155.00 | 140.00 | 148.02 | 148.02 | 2,836 |
| 2026-02-19 | 150.00 | 150.00 | 140.08 | 149.89 | 149.89 | 88 |
| 2026-02-18 | 145.00 | 149.90 | 145.00 | 149.89 | 149.89 | 346 |
| 2026-02-17 | 140.00 | 150.05 | 140.00 | 142.00 | 142.00 | 11,256 |
| 2026-02-16 | 150.00 | 150.00 | 140.00 | 140.98 | 140.98 | 1,023 |
| 2026-02-13 | 149.94 | 155.00 | 140.28 | 150.00 | 150.00 | 1,864 |
| 2026-02-12 | 150.07 | 151.50 | 141.00 | 146.34 | 146.34 | 262 |
| 2026-02-11 | 155.00 | 164.00 | 147.60 | 150.07 | 150.07 | 3,692 |
| 2026-02-10 | 136.00 | 149.60 | 136.00 | 149.60 | 149.60 | 16,586 |
| 2026-02-09 | 150.00 | 150.00 | 135.86 | 136.00 | 136.00 | 5,356 |
| 2026-02-06 | 162.68 | 162.68 | 150.00 | 150.95 | 150.95 | 589 |
| 2026-02-04 | 155.00 | 162.75 | 155.00 | 162.68 | 162.68 | 1,206 |
| 2026-02-03 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 181 |
| 2026-02-02 | 150.00 | 154.00 | 147.09 | 150.00 | 150.00 | 14,572 |
| 2026-01-30 | 148.82 | 154.70 | 144.35 | 147.09 | 147.09 | 4,138 |
| 2026-01-29 | 155.56 | 166.00 | 148.43 | 148.81 | 148.81 | 14,060 |
| 2026-01-28 | 157.55 | 166.95 | 157.00 | 164.92 | 164.92 | 8,454 |
| 2026-01-27 | 150.00 | 156.37 | 150.00 | 156.37 | 156.37 | 22,326 |
| 2026-01-26 | 167.42 | 167.42 | 141.55 | 142.15 | 142.15 | 3,675 |
| 2026-01-23 | 150.05 | 154.70 | 145.00 | 152.97 | 152.97 | 4,005 |
| 2026-01-22 | 150.04 | 159.00 | 150.00 | 152.62 | 152.62 | 12,970 |
| 2026-01-21 | 137.01 | 145.06 | 137.01 | 145.06 | 145.06 | 20,660 |
| 2026-01-20 | 120.00 | 131.87 | 119.00 | 131.87 | 131.87 | 29,779 |
| 2026-01-19 | 120.05 | 126.00 | 114.20 | 119.88 | 119.88 | 1,213 |
| 2026-01-16 | 111.05 | 132.00 | 111.05 | 126.72 | 126.72 | 8,003 |
| 2026-01-15 | 110.05 | 120.95 | 109.01 | 120.00 | 120.00 | 13,361 |
| 2026-01-14 | 120.00 | 122.95 | 119.00 | 119.98 | 119.98 | 33,612 |
| 2026-01-13 | 126.90 | 127.00 | 111.00 | 120.20 | 120.20 | 25,943 |
| 2026-01-12 | 115.00 | 121.91 | 110.55 | 121.15 | 121.15 | 49,991 |
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.