Shakarganj Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 30.600 | 36.300 | 30.600 | 31.360 | 31.360 | 1,007 |
| 2024-10-10 | 34.900 | 34.900 | 32.950 | 33.000 | 33.000 | 2,038 |
| 2024-10-09 | 31.000 | 33.210 | 31.000 | 31.950 | 31.950 | 12,661 |
| 2024-10-08 | 31.490 | 32.000 | 30.110 | 30.190 | 30.190 | 3,376 |
| 2024-10-07 | 29.460 | 29.460 | 29.400 | 29.400 | 29.400 | 2,500 |
| 2024-10-04 | 32.550 | 34.950 | 31.310 | 31.390 | 31.390 | 6,235 |
| 2024-10-03 | 35.000 | 36.920 | 34.000 | 34.750 | 34.750 | 46,143 |
| 2024-10-02 | 33.450 | 33.560 | 29.560 | 33.560 | 33.560 | 18,202 |
| 2024-10-01 | 30.400 | 30.510 | 30.400 | 30.510 | 30.510 | 39,221 |
| 2024-09-30 | 27.500 | 29.470 | 26.630 | 27.740 | 27.740 | 671 |
| 2024-09-27 | 27.000 | 27.450 | 27.000 | 27.140 | 27.140 | 645 |
| 2024-09-26 | 28.500 | 28.740 | 26.800 | 27.070 | 27.070 | 14,600 |
| 2024-09-25 | 28.250 | 29.000 | 28.000 | 28.440 | 28.440 | 6,555 |
| 2024-09-24 | 29.990 | 30.000 | 29.990 | 30.000 | 30.000 | 1,564 |
| 2024-09-23 | 30.040 | 30.050 | 29.990 | 30.000 | 30.000 | 8,488 |
| 2024-09-20 | 30.050 | 30.050 | 30.050 | 30.050 | 30.050 | 1,900 |
| 2024-09-19 | 32.310 | 32.310 | 31.330 | 31.950 | 31.950 | 16,921 |
| 2024-09-18 | 34.000 | 34.900 | 34.000 | 34.590 | 34.590 | 3,980 |
| 2024-09-16 | 35.560 | 35.560 | 34.430 | 34.430 | 34.430 | 61,901 |
| 2024-09-13 | 38.250 | 38.250 | 38.250 | 38.250 | 38.250 | 2,751 |
| 2024-09-09 | 39.900 | 39.900 | 34.010 | 34.770 | 34.770 | 2,310 |
| 2024-09-05 | 35.010 | 36.320 | 35.010 | 36.320 | 36.320 | 1 |
| 2024-09-03 | 36.450 | 36.450 | 36.000 | 36.320 | 36.320 | 167 |
| 2024-09-02 | 36.320 | 39.950 | 35.150 | 36.320 | 36.320 | 10 |
| 2024-08-30 | 36.320 | 36.320 | 36.320 | 36.320 | 36.320 | 500 |
| 2024-08-28 | 39.990 | 39.990 | 39.180 | 39.180 | 39.180 | 100 |
| 2024-08-23 | 39.000 | 39.180 | 39.000 | 39.180 | 39.180 | 140 |
| 2024-08-22 | 38.900 | 41.000 | 38.700 | 39.180 | 39.180 | 937 |
| 2024-08-21 | 38.900 | 43.000 | 38.900 | 43.000 | 43.000 | 96 |
| 2024-08-20 | 43.000 | 43.000 | 38.700 | 43.000 | 43.000 | 7 |
| 2024-08-19 | 43.000 | 43.000 | 42.500 | 43.000 | 43.000 | 83 |
| 2024-08-16 | 44.000 | 44.000 | 43.000 | 43.000 | 43.000 | 520 |
| 2024-08-13 | 36.110 | 40.000 | 36.110 | 40.000 | 40.000 | 20 |
| 2024-08-12 | 40.000 | 40.760 | 40.000 | 40.000 | 40.000 | 1,078 |
| 2024-08-09 | 42.000 | 42.350 | 42.000 | 42.350 | 42.350 | 14,445 |
| 2024-08-08 | 36.990 | 38.500 | 36.990 | 38.500 | 38.500 | 59,371 |
| 2024-08-07 | 35.550 | 37.850 | 34.220 | 35.000 | 35.000 | 8,497 |
| 2024-08-05 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 500 |
| 2024-08-02 | 40.770 | 40.770 | 35.010 | 38.380 | 38.380 | 3,872 |
| 2024-08-01 | 34.700 | 37.400 | 34.700 | 37.060 | 37.060 | 4,687 |
| 2024-07-31 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 129 |
| 2024-07-30 | 34.020 | 37.900 | 34.000 | 34.000 | 34.000 | 3,971 |
| 2024-07-29 | 39.860 | 39.860 | 36.390 | 36.400 | 36.400 | 1,132 |
| 2024-07-24 | 43.800 | 43.800 | 39.860 | 39.860 | 39.860 | 21 |
| 2024-07-23 | 39.790 | 39.860 | 39.790 | 39.860 | 39.860 | 1 |
| 2024-07-22 | 36.170 | 39.860 | 36.170 | 39.860 | 39.860 | 111 |
| 2024-07-19 | 36.750 | 39.860 | 36.750 | 39.860 | 39.860 | 200 |
| 2024-07-15 | 39.790 | 39.870 | 37.800 | 39.860 | 39.860 | 61,390 |
| 2024-07-12 | 33.250 | 36.410 | 33.250 | 36.410 | 36.410 | 12,931 |
| 2024-07-10 | 34.000 | 34.500 | 33.220 | 33.250 | 33.250 | 1,352 |
| 2024-07-09 | 35.250 | 37.000 | 34.340 | 35.000 | 35.000 | 10,528 |
| 2024-07-08 | 37.860 | 38.000 | 37.800 | 37.800 | 37.800 | 5,890 |
| 2024-07-04 | 38.150 | 42.800 | 38.150 | 41.770 | 41.770 | 507 |
| 2024-07-03 | 38.900 | 41.770 | 37.270 | 41.770 | 41.770 | 1,870 |
| 2024-07-02 | 37.990 | 39.580 | 33.910 | 39.240 | 39.240 | 74,843 |
| 2024-07-01 | 39.760 | 39.760 | 36.300 | 36.310 | 36.310 | 16,510 |
| 2024-06-28 | 38.980 | 40.730 | 38.000 | 39.760 | 39.760 | 340,248 |
| 2024-06-27 | 39.000 | 39.000 | 37.370 | 37.370 | 37.370 | 1 |
| 2024-06-26 | 38.000 | 38.000 | 37.370 | 37.370 | 37.370 | 1 |
| 2024-06-25 | 35.000 | 37.630 | 35.000 | 37.370 | 37.370 | 132,401 |
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.