Shakarganj Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 32.000 | 32.050 | 30.500 | 31.980 | 31.980 | 228,843 |
| 2025-04-03 | 27.000 | 29.140 | 27.000 | 29.140 | 29.140 | 93,572 |
| 2025-03-27 | 26.490 | 26.500 | 25.770 | 26.490 | 26.490 | 6,002 |
| 2025-03-26 | 26.800 | 26.800 | 25.510 | 26.410 | 26.410 | 3,455 |
| 2025-03-25 | 26.450 | 26.500 | 26.450 | 26.500 | 26.500 | 10,500 |
| 2025-03-24 | 26.790 | 26.790 | 26.490 | 26.490 | 26.490 | 3 |
| 2025-03-21 | 25.500 | 26.990 | 25.500 | 26.490 | 26.490 | 502 |
| 2025-03-20 | 26.000 | 26.380 | 25.040 | 25.260 | 25.260 | 6,401 |
| 2025-03-19 | 26.450 | 26.450 | 25.590 | 25.590 | 25.590 | 2 |
| 2025-03-18 | 26.010 | 26.450 | 25.500 | 25.590 | 25.590 | 1,183 |
| 2025-03-17 | 26.500 | 26.500 | 26.000 | 26.010 | 26.010 | 85,214 |
| 2025-03-14 | 26.490 | 26.490 | 25.350 | 25.350 | 25.350 | 2,081 |
| 2025-03-13 | 25.140 | 25.500 | 25.010 | 25.240 | 25.240 | 1,353 |
| 2025-03-12 | 26.890 | 26.890 | 25.100 | 25.140 | 25.140 | 2,053 |
| 2025-03-11 | 26.100 | 26.500 | 26.100 | 26.100 | 26.100 | 39 |
| 2025-03-10 | 26.440 | 26.490 | 26.100 | 26.100 | 26.100 | 2,002 |
| 2025-03-07 | 25.000 | 26.480 | 25.000 | 26.000 | 26.000 | 2,251 |
| 2025-03-06 | 25.500 | 26.400 | 25.000 | 25.770 | 25.770 | 10,863 |
| 2025-03-05 | 26.600 | 26.900 | 24.770 | 24.970 | 24.970 | 6,808 |
| 2025-03-04 | 28.400 | 28.400 | 26.100 | 26.540 | 26.540 | 2,662 |
| 2025-03-03 | 28.500 | 28.500 | 27.850 | 27.860 | 27.860 | 579 |
| 2025-02-28 | 28.500 | 28.500 | 28.000 | 28.000 | 28.000 | 2 |
| 2025-02-27 | 28.560 | 28.560 | 27.900 | 28.000 | 28.000 | 6,225 |
| 2025-02-26 | 29.990 | 29.990 | 28.150 | 29.990 | 29.990 | 52 |
| 2025-02-25 | 30.490 | 30.490 | 29.990 | 29.990 | 29.990 | 108 |
| 2025-02-24 | 29.950 | 29.990 | 29.900 | 29.990 | 29.990 | 11,352 |
| 2025-02-21 | 29.990 | 29.990 | 29.980 | 29.990 | 29.990 | 2 |
| 2025-02-20 | 28.020 | 30.000 | 28.020 | 29.990 | 29.990 | 11,868 |
| 2025-02-19 | 29.600 | 30.000 | 28.010 | 28.010 | 28.010 | 22,878 |
| 2025-02-18 | 29.000 | 29.000 | 28.000 | 28.010 | 28.010 | 2,003 |
| 2025-02-17 | 30.240 | 30.240 | 28.000 | 28.200 | 28.200 | 3,051 |
| 2025-02-14 | 30.950 | 30.950 | 30.000 | 30.010 | 30.010 | 11,270 |
| 2025-02-13 | 31.940 | 31.940 | 29.900 | 30.010 | 30.010 | 44,788 |
| 2025-02-12 | 32.500 | 32.500 | 29.050 | 30.000 | 30.000 | 30,011 |
| 2025-02-11 | 29.990 | 30.500 | 29.890 | 29.940 | 29.940 | 10,701 |
| 2025-02-10 | 29.100 | 29.900 | 29.000 | 29.430 | 29.430 | 563 |
| 2025-02-07 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 51 |
| 2025-02-06 | 30.000 | 30.000 | 28.150 | 30.000 | 30.000 | 238 |
| 2025-02-04 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 501 |
| 2025-02-03 | 30.000 | 30.000 | 29.000 | 29.140 | 29.140 | 4,777 |
| 2025-01-31 | 30.400 | 30.400 | 29.010 | 29.240 | 29.240 | 1,602 |
| 2025-01-30 | 30.500 | 30.500 | 30.030 | 30.030 | 30.030 | 25 |
| 2025-01-29 | 31.980 | 31.980 | 30.010 | 30.030 | 30.030 | 2,473 |
| 2025-01-28 | 31.310 | 31.310 | 31.000 | 31.150 | 31.150 | 861 |
| 2025-01-27 | 32.000 | 32.000 | 31.150 | 31.150 | 31.150 | 2 |
| 2025-01-24 | 31.600 | 31.650 | 30.850 | 31.150 | 31.150 | 684 |
| 2025-01-23 | 33.950 | 33.950 | 31.000 | 31.760 | 31.760 | 2,429 |
| 2025-01-22 | 33.970 | 33.970 | 30.600 | 32.650 | 32.650 | 342 |
| 2025-01-21 | 32.650 | 33.490 | 31.900 | 32.650 | 32.650 | 2 |
| 2025-01-20 | 32.350 | 32.950 | 32.050 | 32.650 | 32.650 | 10,356 |
| 2025-01-17 | 32.390 | 32.390 | 30.150 | 30.150 | 30.150 | 35 |
| 2025-01-16 | 31.700 | 31.700 | 30.150 | 30.150 | 30.150 | 2 |
| 2025-01-15 | 30.010 | 32.960 | 30.010 | 30.150 | 30.150 | 3,911 |
| 2025-01-14 | 32.940 | 32.940 | 31.350 | 32.780 | 32.780 | 1,014 |
| 2025-01-13 | 32.990 | 32.990 | 30.500 | 31.810 | 31.810 | 503 |
| 2025-01-10 | 33.240 | 33.240 | 30.230 | 30.230 | 30.230 | 504 |
| 2025-01-09 | 33.980 | 33.980 | 30.220 | 30.230 | 30.230 | 503 |
| 2025-01-08 | 32.310 | 32.500 | 32.010 | 32.020 | 32.020 | 601 |
| 2025-01-07 | 34.010 | 34.010 | 33.990 | 34.010 | 34.010 | 502 |
| 2025-01-06 | 34.830 | 34.840 | 34.700 | 34.700 | 34.700 | 162 |
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.