Shakarganj Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	93.000	93.000	92.660	92.660	92.660	220
2026-10-19	94.850	95.000	92.660	92.660	92.660	234
2026-10-15	98.500	98.500	86.000	92.660	92.660	202
2026-10-14	93.000	94.930	92.660	92.660	92.660	2
2026-10-13	95.010	97.000	91.020	92.660	92.660	1,325
2026-10-12	96.700	97.860	96.700	97.860	97.860	1
2026-10-09	92.200	97.860	92.150	97.860	97.860	48
2026-10-08	99.250	99.250	97.860	97.860	97.860	1
2026-10-07	91.010	98.350	91.010	97.860	97.860	170
2026-10-05	99.970	99.970	99.970	99.970	99.970	0
2026-10-02	91.660	100.00	91.660	100.00	100.00	1
2026-09-28	100.00	100.00	100.00	100.00	100.00	1
2026-09-25	99.960	100.00	99.960	100.00	100.00	1
2026-09-24	90.010	100.00	90.010	100.00	100.00	1,067
2026-09-23	97.000	97.000	97.000	97.000	97.000	73
2026-09-21	97.000	97.000	97.000	97.000	97.000	11
2026-09-18	97.000	97.000	97.000	97.000	97.000	1
2026-09-17	97.000	97.000	97.000	97.000	97.000	301
2026-09-16	88.030	90.020	88.020	90.020	90.020	193
2026-09-15	88.000	95.000	87.000	90.020	90.020	2,066
2026-09-14	87.260	101.00	87.260	94.980	94.980	1,170
2026-09-11	96.000	99.000	88.010	95.760	95.760	71
2026-09-10	87.200	99.000	87.200	95.760	95.760	129
2026-09-09	96.000	96.000	86.600	95.760	95.760	275
2026-09-08	98.000	98.000	87.510	95.760	95.760	214
2026-09-07	95.000	95.760	95.000	95.760	95.760	121
2026-09-04	94.990	96.000	91.500	95.760	95.760	164
2026-09-03	100.00	101.99	90.200	95.760	95.760	136
2026-09-02	95.810	98.980	95.400	95.760	95.760	321
2026-09-01	99.560	99.560	89.000	95.810	95.810	493
2026-08-31	85.260	98.000	85.260	90.510	90.510	1,013
2026-08-28	98.000	100.00	92.690	92.690	92.690	102
2026-08-27	99.000	99.000	92.500	92.690	92.690	546
2026-08-25	97.000	99.990	97.000	99.250	99.250	216
2026-08-24	100.30	100.60	99.000	99.250	99.250	2,301
2026-08-21	105.00	109.00	97.020	98.360	98.360	4,108
2026-08-20	99.250	101.45	97.000	101.28	101.28	4,123
2026-08-19	101.30	101.30	92.230	92.230	92.230	162
2026-08-18	98.000	100.00	90.300	92.230	92.230	3,301
2026-08-17	98.500	105.99	95.000	98.000	98.000	406
2026-08-13	97.000	107.00	97.000	100.00	100.00	1,253
2026-08-12	103.00	105.22	103.00	103.01	103.01	296
2026-08-11	97.610	108.99	97.610	105.22	105.22	261
2026-08-10	106.01	107.14	103.10	107.14	107.14	170
2026-08-07	103.95	111.00	103.95	107.14	107.14	504
2026-08-06	103.00	103.95	100.00	103.95	103.95	103
2026-08-05	95.510	103.95	95.510	103.95	103.95	116
2026-08-04	103.90	103.95	103.84	103.95	103.95	33
2026-08-03	103.87	103.95	103.87	103.95	103.95	7
2026-07-31	103.00	103.95	103.00	103.95	103.95	25
2026-07-30	103.96	103.96	103.95	103.95	103.95	1
2026-07-29	103.50	103.95	103.50	103.95	103.95	5
2026-07-28	104.43	104.43	102.00	103.95	103.95	133
2026-07-27	103.00	103.95	103.00	103.95	103.95	421
2026-07-24	93.650	103.90	93.650	99.150	99.150	291
2026-07-23	102.90	102.90	101.44	101.44	101.44	239
2026-07-22	101.00	102.89	99.000	101.44	101.44	364
2026-07-21	105.99	105.99	98.000	100.61	100.61	875
2026-07-20	107.45	108.90	100.01	101.50	101.50	392
2026-07-17	107.30	114.90	107.00	107.45	107.45	1,117

Page 1 of 2 · 117 trading daysOlder →

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.