Shakarganj Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 33.010 | 34.990 | 33.010 | 34.700 | 34.700 | 7 |
| 2025-01-02 | 35.960 | 35.960 | 34.690 | 34.700 | 34.700 | 66 |
| 2025-01-01 | 34.960 | 34.960 | 33.010 | 34.700 | 34.700 | 104 |
| 2024-12-31 | 34.700 | 34.700 | 32.020 | 34.700 | 34.700 | 2 |
| 2024-12-30 | 31.580 | 34.960 | 31.580 | 34.700 | 34.700 | 1,907 |
| 2024-12-27 | 34.990 | 34.990 | 30.850 | 34.820 | 34.820 | 2,906 |
| 2024-12-26 | 35.170 | 35.170 | 33.120 | 33.120 | 33.120 | 601 |
| 2024-12-24 | 34.500 | 34.980 | 34.000 | 34.000 | 34.000 | 2,001 |
| 2024-12-23 | 35.170 | 35.170 | 34.000 | 34.940 | 34.940 | 2,834 |
| 2024-12-20 | 34.990 | 35.120 | 34.990 | 35.120 | 35.120 | 2 |
| 2024-12-19 | 35.160 | 35.160 | 33.020 | 35.120 | 35.120 | 2,711 |
| 2024-12-18 | 36.200 | 36.200 | 35.000 | 35.070 | 35.070 | 8,796 |
| 2024-12-17 | 40.390 | 40.390 | 35.520 | 37.000 | 37.000 | 16,835 |
| 2024-12-16 | 41.000 | 41.000 | 36.510 | 36.770 | 36.770 | 11,619 |
| 2024-12-13 | 39.900 | 39.950 | 35.730 | 39.950 | 39.950 | 13,650 |
| 2024-12-12 | 37.510 | 37.510 | 37.500 | 37.510 | 37.510 | 58,291 |
| 2024-12-11 | 31.700 | 34.100 | 31.700 | 34.100 | 34.100 | 32,242 |
| 2024-12-10 | 32.480 | 32.480 | 30.750 | 31.000 | 31.000 | 6,632 |
| 2024-12-09 | 30.250 | 32.990 | 30.250 | 31.850 | 31.850 | 37,626 |
| 2024-12-06 | 29.480 | 30.240 | 29.480 | 30.220 | 30.220 | 10,100 |
| 2024-12-05 | 29.490 | 29.490 | 28.600 | 28.700 | 28.700 | 2,381 |
| 2024-12-04 | 29.450 | 29.450 | 29.450 | 29.450 | 29.450 | 551 |
| 2024-12-03 | 29.250 | 29.490 | 28.600 | 29.350 | 29.350 | 7,969 |
| 2024-12-02 | 29.000 | 29.240 | 28.990 | 29.000 | 29.000 | 10,302 |
| 2024-11-29 | 28.100 | 29.000 | 28.100 | 28.140 | 28.140 | 1,620 |
| 2024-11-28 | 29.000 | 29.000 | 28.100 | 28.370 | 28.370 | 3,212 |
| 2024-11-27 | 29.350 | 29.350 | 27.950 | 28.920 | 28.920 | 77,099 |
| 2024-11-26 | 29.000 | 29.390 | 29.000 | 29.340 | 29.340 | 3,954 |
| 2024-11-25 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 3,652 |
| 2024-11-22 | 29.000 | 29.460 | 28.260 | 29.420 | 29.420 | 4,645 |
| 2024-11-21 | 29.490 | 29.740 | 28.260 | 28.290 | 28.290 | 35,414 |
| 2024-11-20 | 28.250 | 29.250 | 28.150 | 29.250 | 29.250 | 3,550 |
| 2024-11-19 | 28.220 | 28.220 | 28.220 | 28.220 | 28.220 | 2,000 |
| 2024-11-18 | 28.000 | 28.250 | 28.000 | 28.220 | 28.220 | 2,950 |
| 2024-11-15 | 27.500 | 27.500 | 27.250 | 27.500 | 27.500 | 100,552 |
| 2024-11-14 | 27.250 | 28.250 | 27.250 | 27.500 | 27.500 | 730 |
| 2024-11-13 | 28.250 | 28.250 | 27.900 | 27.900 | 27.900 | 1 |
| 2024-11-12 | 27.560 | 28.250 | 27.250 | 27.900 | 27.900 | 1,586 |
| 2024-11-11 | 28.000 | 28.250 | 27.520 | 27.880 | 27.880 | 2,431 |
| 2024-11-08 | 27.510 | 28.490 | 27.250 | 27.250 | 27.250 | 2,001 |
| 2024-11-07 | 28.750 | 28.750 | 27.520 | 27.750 | 27.750 | 1,332 |
| 2024-11-06 | 30.250 | 30.250 | 27.750 | 28.000 | 28.000 | 11,617 |
| 2024-11-05 | 30.250 | 30.250 | 29.690 | 29.690 | 29.690 | 446 |
| 2024-11-04 | 29.650 | 30.250 | 29.650 | 29.690 | 29.690 | 545 |
| 2024-11-01 | 29.490 | 30.250 | 29.490 | 29.910 | 29.910 | 10,011 |
| 2024-10-31 | 26.990 | 28.830 | 26.990 | 28.830 | 28.830 | 73,378 |
| 2024-10-30 | 24.800 | 26.990 | 24.800 | 26.210 | 26.210 | 31,343 |
| 2024-10-29 | 27.010 | 27.010 | 24.760 | 25.260 | 25.260 | 40,436 |
| 2024-10-28 | 32.890 | 32.890 | 27.100 | 27.100 | 27.100 | 100,759 |
| 2024-10-25 | 30.000 | 32.990 | 30.000 | 30.110 | 30.110 | 4,294 |
| 2024-10-24 | 30.800 | 30.800 | 30.040 | 30.040 | 30.040 | 1 |
| 2024-10-23 | 30.060 | 30.070 | 30.040 | 30.040 | 30.040 | 14 |
| 2024-10-22 | 30.000 | 31.000 | 30.000 | 30.040 | 30.040 | 21,208 |
| 2024-10-21 | 27.100 | 30.350 | 27.100 | 29.920 | 29.920 | 5,309 |
| 2024-10-18 | 27.100 | 29.980 | 27.100 | 27.610 | 27.610 | 6,201 |
| 2024-10-17 | 30.200 | 30.200 | 29.250 | 30.000 | 30.000 | 31,023 |
| 2024-10-16 | 30.300 | 32.700 | 30.240 | 30.240 | 30.240 | 101 |
| 2024-10-15 | 33.950 | 33.950 | 30.000 | 30.240 | 30.240 | 1,206 |
| 2024-10-14 | 34.000 | 34.000 | 30.220 | 31.360 | 31.360 | 202 |
| 2024-10-11 | 30.600 | 36.300 | 30.600 | 31.360 | 31.360 | 1,007 |
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.