Shakarganj Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 69.990 | 69.990 | 66.330 | 66.330 | 66.330 | 2 |
| 2025-07-03 | 72.500 | 72.500 | 65.000 | 66.330 | 66.330 | 23,752 |
| 2025-07-02 | 65.130 | 69.000 | 65.130 | 68.930 | 68.930 | 5,447 |
| 2025-07-01 | 68.330 | 68.330 | 65.320 | 66.040 | 66.040 | 6,783 |
| 2025-06-30 | 68.640 | 70.400 | 65.000 | 68.330 | 68.330 | 1,338,119 |
| 2025-06-27 | 65.230 | 69.990 | 65.030 | 65.110 | 65.110 | 5,912 |
| 2025-06-26 | 65.050 | 66.000 | 65.000 | 65.200 | 65.200 | 8,496 |
| 2025-06-25 | 69.350 | 69.350 | 65.060 | 65.180 | 65.180 | 1,717 |
| 2025-06-24 | 70.000 | 70.000 | 65.020 | 66.140 | 66.140 | 103,042 |
| 2025-06-23 | 69.740 | 69.880 | 65.000 | 67.970 | 67.970 | 5,512 |
| 2025-06-20 | 65.020 | 66.500 | 65.000 | 65.660 | 65.660 | 6,711 |
| 2025-06-19 | 68.950 | 68.950 | 65.000 | 65.000 | 65.000 | 6,508 |
| 2025-06-18 | 67.790 | 67.790 | 65.000 | 67.730 | 67.730 | 3,807 |
| 2025-06-17 | 68.340 | 68.340 | 65.000 | 67.510 | 67.510 | 5,348 |
| 2025-06-16 | 68.900 | 68.900 | 65.120 | 66.450 | 66.450 | 2,073 |
| 2025-06-13 | 65.000 | 70.000 | 65.000 | 68.600 | 68.600 | 5,942 |
| 2025-06-12 | 68.000 | 68.000 | 65.250 | 66.220 | 66.220 | 5,008 |
| 2025-06-11 | 69.970 | 69.970 | 65.000 | 68.340 | 68.340 | 8,114 |
| 2025-06-10 | 65.000 | 68.500 | 65.000 | 66.980 | 66.980 | 12,220 |
| 2025-06-05 | 67.000 | 67.000 | 65.000 | 65.020 | 65.020 | 2,602 |
| 2025-06-04 | 67.990 | 67.990 | 65.000 | 66.790 | 66.790 | 38,295 |
| 2025-06-03 | 70.000 | 70.000 | 65.000 | 65.000 | 65.000 | 33,935 |
| 2025-06-02 | 66.000 | 69.680 | 65.000 | 65.000 | 65.000 | 141,598 |
| 2025-05-30 | 65.660 | 67.000 | 65.000 | 66.000 | 66.000 | 7,734 |
| 2025-05-29 | 66.000 | 66.890 | 65.000 | 66.000 | 66.000 | 10,592 |
| 2025-05-27 | 68.990 | 68.990 | 65.000 | 66.990 | 66.990 | 9,414 |
| 2025-05-26 | 68.990 | 68.990 | 66.180 | 67.730 | 67.730 | 5,113 |
| 2025-05-23 | 65.000 | 65.990 | 63.100 | 65.990 | 65.990 | 47,251 |
| 2025-05-22 | 66.000 | 67.500 | 64.800 | 65.020 | 65.020 | 16,137 |
| 2025-05-21 | 70.000 | 70.000 | 66.030 | 68.130 | 68.130 | 9,570 |
| 2025-05-20 | 71.000 | 71.000 | 67.200 | 67.820 | 67.820 | 18,081 |
| 2025-05-19 | 70.050 | 72.500 | 69.000 | 71.000 | 71.000 | 65,422 |
| 2025-05-16 | 69.450 | 71.870 | 65.190 | 70.050 | 70.050 | 34,781 |
| 2025-05-15 | 71.000 | 71.900 | 69.010 | 70.000 | 70.000 | 62,923 |
| 2025-05-14 | 68.070 | 71.990 | 64.160 | 70.000 | 70.000 | 60,241 |
| 2025-05-13 | 75.010 | 75.010 | 67.000 | 68.070 | 68.070 | 21,126 |
| 2025-05-12 | 72.000 | 73.270 | 64.050 | 72.640 | 72.640 | 98,191 |
| 2025-05-09 | 63.250 | 69.500 | 57.250 | 66.610 | 66.610 | 168,819 |
| 2025-05-08 | 58.010 | 63.250 | 58.010 | 63.250 | 63.250 | 287,816 |
| 2025-05-07 | 54.120 | 60.000 | 54.120 | 57.500 | 57.500 | 42,050 |
| 2025-05-06 | 66.590 | 69.250 | 58.610 | 60.130 | 60.130 | 112,228 |
| 2025-05-05 | 54.650 | 62.950 | 54.650 | 62.950 | 62.950 | 165,093 |
| 2025-05-02 | 54.000 | 57.520 | 50.000 | 57.230 | 57.230 | 145,556 |
| 2025-04-30 | 49.900 | 52.730 | 45.000 | 52.290 | 52.290 | 221,104 |
| 2025-04-29 | 44.000 | 47.940 | 44.000 | 47.940 | 47.940 | 205,546 |
| 2025-04-28 | 39.010 | 43.580 | 37.000 | 43.580 | 43.580 | 128,628 |
| 2025-04-25 | 41.250 | 41.250 | 39.000 | 39.620 | 39.620 | 15,959 |
| 2025-04-24 | 44.990 | 45.880 | 38.530 | 40.050 | 40.050 | 142,598 |
| 2025-04-23 | 40.160 | 44.990 | 40.160 | 42.810 | 42.810 | 121,533 |
| 2025-04-22 | 45.500 | 45.990 | 40.160 | 41.600 | 41.600 | 68,929 |
| 2025-04-21 | 40.900 | 43.550 | 37.150 | 43.550 | 43.550 | 301,907 |
| 2025-04-18 | 43.690 | 43.690 | 39.200 | 39.590 | 39.590 | 10,888 |
| 2025-04-17 | 43.990 | 43.990 | 38.510 | 39.750 | 39.750 | 10,613 |
| 2025-04-16 | 43.990 | 43.990 | 40.700 | 41.150 | 41.150 | 6,804 |
| 2025-04-15 | 44.790 | 44.790 | 42.000 | 43.490 | 43.490 | 9,415 |
| 2025-04-14 | 41.990 | 46.000 | 41.990 | 44.110 | 44.110 | 17,362 |
| 2025-04-11 | 46.830 | 46.830 | 43.000 | 43.750 | 43.750 | 48,232 |
| 2025-04-10 | 46.830 | 46.830 | 43.750 | 44.910 | 44.910 | 491,105 |
| 2025-04-09 | 42.500 | 42.570 | 42.480 | 42.570 | 42.570 | 60,627 |
| 2025-04-08 | 38.700 | 38.700 | 36.080 | 38.700 | 38.700 | 428,169 |
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.