Shakarganj Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-09 | 110.00 | 117.00 | 105.00 | 110.83 | 110.83 | 1,687 |
| 2026-01-08 | 104.87 | 114.90 | 104.87 | 114.09 | 114.09 | 6,386 |
| 2026-01-07 | 111.50 | 111.50 | 107.00 | 107.00 | 107.00 | 43 |
| 2026-01-06 | 111.00 | 114.00 | 107.00 | 107.00 | 107.00 | 837 |
| 2026-01-05 | 114.68 | 114.68 | 105.00 | 107.00 | 107.00 | 3,168 |
| 2026-01-02 | 116.00 | 116.00 | 103.01 | 104.25 | 104.25 | 4,919 |
| 2026-01-01 | 112.50 | 116.00 | 112.50 | 113.00 | 113.00 | 5,136 |
| 2025-12-31 | 113.80 | 115.00 | 112.50 | 112.50 | 112.50 | 1,597 |
| 2025-12-30 | 112.00 | 114.89 | 112.00 | 112.50 | 112.50 | 4,670 |
| 2025-12-29 | 110.00 | 113.50 | 110.00 | 112.07 | 112.07 | 2,529 |
| 2025-12-26 | 114.90 | 114.90 | 110.65 | 110.65 | 110.65 | 120 |
| 2025-12-24 | 103.60 | 115.00 | 103.60 | 107.01 | 107.01 | 2,587 |
| 2025-12-23 | 112.60 | 112.78 | 112.50 | 112.53 | 112.53 | 1,185 |
| 2025-12-22 | 124.00 | 124.00 | 110.00 | 112.44 | 112.44 | 2,987 |
| 2025-12-19 | 126.99 | 126.99 | 116.00 | 116.00 | 116.00 | 9,490 |
| 2025-12-18 | 105.00 | 116.19 | 105.00 | 116.19 | 116.19 | 17,913 |
| 2025-12-17 | 102.00 | 114.50 | 102.00 | 105.63 | 105.63 | 6,222 |
| 2025-12-16 | 112.05 | 114.90 | 112.05 | 112.33 | 112.33 | 24,886 |
| 2025-12-15 | 132.00 | 132.00 | 121.00 | 121.01 | 121.01 | 91,725 |
| 2025-12-12 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | 403,673 |
| 2025-12-11 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | 28,145 |
| 2025-12-10 | 99.700 | 99.700 | 99.700 | 99.700 | 99.700 | 6,732 |
| 2025-12-09 | 90.640 | 90.640 | 90.640 | 90.640 | 90.640 | 36,332 |
| 2025-12-08 | 82.400 | 82.400 | 82.390 | 82.400 | 82.400 | 83,900 |
| 2025-12-05 | 73.800 | 74.910 | 68.100 | 74.910 | 74.910 | 938,656 |
| 2025-12-04 | 72.200 | 72.800 | 68.100 | 68.100 | 68.100 | 1,010 |
| 2025-12-03 | 72.780 | 72.780 | 67.300 | 70.000 | 70.000 | 31,369 |
| 2025-12-02 | 77.960 | 77.960 | 67.260 | 70.010 | 70.010 | 10,030 |
| 2025-12-01 | 68.260 | 74.200 | 68.260 | 73.670 | 73.670 | 3,091 |
| 2025-11-28 | 80.000 | 80.000 | 70.000 | 74.200 | 74.200 | 23,844 |
| 2025-11-27 | 67.990 | 75.300 | 67.990 | 75.300 | 75.300 | 1,404,945 |
| 2025-11-25 | 70.000 | 70.000 | 65.010 | 68.450 | 68.450 | 10,267 |
| 2025-11-24 | 65.050 | 68.400 | 65.000 | 68.390 | 68.390 | 5,556 |
| 2025-11-21 | 65.010 | 65.100 | 65.000 | 65.100 | 65.100 | 1,502 |
| 2025-11-14 | 65.010 | 65.010 | 65.000 | 65.000 | 65.000 | 604 |
| 2025-11-13 | 65.000 | 65.010 | 65.000 | 65.000 | 65.000 | 1,194 |
| 2025-11-11 | 65.010 | 65.010 | 65.000 | 65.000 | 65.000 | 177 |
| 2025-11-10 | 66.140 | 68.000 | 65.000 | 65.000 | 65.000 | 21 |
| 2025-11-05 | 65.990 | 65.990 | 65.000 | 65.000 | 65.000 | 1 |
| 2025-11-04 | 65.990 | 65.990 | 65.000 | 65.000 | 65.000 | 2 |
| 2025-10-31 | 65.660 | 70.990 | 65.000 | 65.000 | 65.000 | 23 |
| 2025-10-30 | 66.980 | 66.980 | 65.000 | 65.000 | 65.000 | 2,605 |
| 2025-10-29 | 65.010 | 66.200 | 65.000 | 65.000 | 65.000 | 3,176 |
| 2025-10-27 | 65.660 | 65.660 | 65.000 | 65.000 | 65.000 | 1,004 |
| 2025-10-24 | 65.010 | 69.790 | 65.000 | 65.000 | 65.000 | 4,781 |
| 2025-10-23 | 67.450 | 67.450 | 65.000 | 65.000 | 65.000 | 6,019 |
| 2025-10-22 | 66.780 | 67.450 | 66.780 | 67.450 | 67.450 | 7 |
| 2025-10-21 | 67.400 | 67.450 | 65.030 | 67.450 | 67.450 | 2 |
| 2025-10-20 | 65.020 | 67.600 | 65.000 | 67.450 | 67.450 | 15,013 |
| 2025-10-17 | 67.500 | 67.500 | 66.010 | 66.010 | 66.010 | 20 |
| 2025-10-16 | 67.650 | 67.650 | 65.000 | 66.010 | 66.010 | 6,985 |
| 2025-10-15 | 65.020 | 67.600 | 63.000 | 65.050 | 65.050 | 33,904 |
| 2025-10-14 | 67.900 | 67.940 | 66.000 | 67.920 | 67.920 | 7,057 |
| 2025-10-13 | 67.180 | 67.180 | 67.180 | 67.180 | 67.180 | 1,500 |
| 2025-10-10 | 65.010 | 65.010 | 65.000 | 65.000 | 65.000 | 800 |
| 2025-10-08 | 65.350 | 65.350 | 65.000 | 65.040 | 65.040 | 48 |
| 2025-10-07 | 68.300 | 68.500 | 65.030 | 65.040 | 65.040 | 9,059 |
| 2025-10-06 | 67.480 | 67.680 | 65.010 | 67.480 | 67.480 | 8,000 |
| 2025-10-02 | 65.010 | 67.500 | 65.000 | 67.480 | 67.480 | 6,562 |
| 2025-10-01 | 65.100 | 68.800 | 65.000 | 67.340 | 67.340 | 7,572 |
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.