Shakarganj Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 65.010 | 66.990 | 65.000 | 66.840 | 66.840 | 2,641 |
| 2025-09-29 | 68.500 | 68.580 | 65.000 | 65.980 | 65.980 | 1,747 |
| 2025-09-26 | 65.050 | 65.050 | 65.000 | 65.020 | 65.020 | 7,900 |
| 2025-09-25 | 66.140 | 67.000 | 65.000 | 66.490 | 66.490 | 7,003 |
| 2025-09-24 | 65.250 | 67.750 | 65.000 | 65.140 | 65.140 | 3,402 |
| 2025-09-23 | 68.190 | 68.190 | 68.190 | 68.190 | 68.190 | 1 |
| 2025-09-22 | 66.500 | 68.400 | 65.000 | 68.190 | 68.190 | 4,409 |
| 2025-09-19 | 65.010 | 67.960 | 65.000 | 67.900 | 67.900 | 6,803 |
| 2025-09-18 | 67.000 | 67.930 | 65.000 | 66.090 | 66.090 | 3,306 |
| 2025-09-16 | 68.100 | 68.100 | 65.000 | 67.730 | 67.730 | 16,988 |
| 2025-09-15 | 67.350 | 67.550 | 65.000 | 67.490 | 67.490 | 5,804 |
| 2025-09-12 | 65.010 | 66.990 | 65.010 | 66.990 | 66.990 | 1,323 |
| 2025-09-11 | 67.990 | 68.980 | 65.000 | 67.990 | 67.990 | 2,520 |
| 2025-09-10 | 65.000 | 67.000 | 65.000 | 66.890 | 66.890 | 514 |
| 2025-09-09 | 65.010 | 67.860 | 65.000 | 67.780 | 67.780 | 4,677 |
| 2025-09-05 | 68.890 | 69.300 | 65.010 | 66.960 | 66.960 | 7,803 |
| 2025-09-04 | 69.590 | 69.590 | 66.000 | 66.980 | 66.980 | 6,977 |
| 2025-09-03 | 67.000 | 67.000 | 65.500 | 66.990 | 66.990 | 4,568 |
| 2025-09-02 | 65.100 | 67.520 | 65.000 | 67.420 | 67.420 | 2,749 |
| 2025-09-01 | 68.900 | 68.900 | 65.010 | 67.890 | 67.890 | 12,257 |
| 2025-08-29 | 65.000 | 67.850 | 65.000 | 67.790 | 67.790 | 5,508 |
| 2025-08-28 | 66.490 | 66.850 | 65.000 | 65.000 | 65.000 | 10,220 |
| 2025-08-27 | 65.500 | 65.500 | 65.000 | 65.000 | 65.000 | 10,010 |
| 2025-08-26 | 65.000 | 66.250 | 65.000 | 65.050 | 65.050 | 7,401 |
| 2025-08-25 | 65.050 | 66.450 | 65.040 | 66.410 | 66.410 | 5,503 |
| 2025-08-22 | 66.990 | 66.990 | 60.990 | 65.000 | 65.000 | 12,715 |
| 2025-08-21 | 66.660 | 67.000 | 65.000 | 65.010 | 65.010 | 1,409 |
| 2025-08-20 | 68.990 | 68.990 | 65.110 | 65.280 | 65.280 | 6,396 |
| 2025-08-19 | 65.010 | 69.000 | 65.000 | 68.960 | 68.960 | 8,304 |
| 2025-08-18 | 65.000 | 66.350 | 65.000 | 65.230 | 65.230 | 3,604 |
| 2025-08-15 | 65.000 | 67.840 | 65.000 | 67.500 | 67.500 | 1,312 |
| 2025-08-13 | 66.560 | 66.700 | 65.000 | 66.700 | 66.700 | 7,878 |
| 2025-08-12 | 65.050 | 66.990 | 65.020 | 66.610 | 66.610 | 10,117 |
| 2025-08-11 | 66.000 | 67.490 | 65.000 | 67.360 | 67.360 | 12,341 |
| 2025-08-08 | 69.700 | 69.790 | 65.020 | 69.190 | 69.190 | 609 |
| 2025-08-07 | 68.890 | 68.890 | 65.110 | 65.200 | 65.200 | 6,916 |
| 2025-08-06 | 67.950 | 68.000 | 65.220 | 67.800 | 67.800 | 6,001 |
| 2025-08-05 | 65.100 | 68.000 | 65.100 | 66.000 | 66.000 | 11,534 |
| 2025-08-04 | 67.000 | 70.990 | 67.000 | 70.820 | 70.820 | 2,737 |
| 2025-08-01 | 65.020 | 67.500 | 65.000 | 65.970 | 65.970 | 7,002 |
| 2025-07-31 | 65.000 | 65.450 | 65.000 | 65.000 | 65.000 | 15,884 |
| 2025-07-30 | 65.000 | 66.490 | 65.000 | 65.000 | 65.000 | 24,004 |
| 2025-07-29 | 65.010 | 65.990 | 65.000 | 65.250 | 65.250 | 2,300 |
| 2025-07-28 | 69.000 | 69.000 | 65.000 | 65.990 | 65.990 | 4,733 |
| 2025-07-25 | 68.740 | 68.880 | 65.020 | 65.200 | 65.200 | 4,602 |
| 2025-07-24 | 65.150 | 65.200 | 65.000 | 65.000 | 65.000 | 11,699 |
| 2025-07-23 | 65.030 | 65.850 | 65.000 | 65.400 | 65.400 | 6,601 |
| 2025-07-22 | 65.200 | 67.200 | 65.000 | 65.010 | 65.010 | 13,857 |
| 2025-07-21 | 66.000 | 68.990 | 65.000 | 66.760 | 66.760 | 7,674 |
| 2025-07-18 | 72.590 | 72.590 | 65.850 | 68.500 | 68.500 | 5,803 |
| 2025-07-17 | 68.990 | 69.000 | 65.000 | 69.000 | 69.000 | 18,635 |
| 2025-07-16 | 68.900 | 75.470 | 66.250 | 67.090 | 67.090 | 119,536 |
| 2025-07-15 | 66.660 | 70.000 | 65.000 | 68.610 | 68.610 | 72,655 |
| 2025-07-14 | 65.100 | 67.190 | 65.000 | 67.060 | 67.060 | 5,115 |
| 2025-07-11 | 67.000 | 68.000 | 65.000 | 67.190 | 67.190 | 8,740 |
| 2025-07-10 | 67.000 | 69.800 | 67.000 | 67.570 | 67.570 | 602 |
| 2025-07-09 | 65.000 | 69.500 | 65.000 | 69.220 | 69.220 | 3,349 |
| 2025-07-08 | 65.020 | 65.980 | 65.020 | 65.070 | 65.070 | 530 |
| 2025-07-07 | 66.500 | 67.000 | 65.070 | 66.980 | 66.980 | 3,020 |
| 2025-07-04 | 69.990 | 69.990 | 66.330 | 66.330 | 66.330 | 2 |
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.