Shezan International Limited (PSX:SHEZ)
Pakistan · Delayed Price · Currency is PKR 280.80
+5.75 (2.09%)
At close: Nov 10, 2025
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 279.47 | 284.00 | 265.11 | 275.05 | 275.05 | 1.55% | 2,116 |
| Nov 6, 2025 | 279.45 | 280.00 | 270.00 | 270.85 | 270.85 | -2.47% | 913 |
| Nov 5, 2025 | 280.50 | 287.99 | 275.00 | 277.70 | 277.70 | -2.55% | 1,232 |
| Nov 4, 2025 | 289.00 | 299.99 | 282.50 | 284.97 | 284.97 | 1.34% | 1,099 |
| Nov 3, 2025 | 286.00 | 289.00 | 281.00 | 281.20 | 281.20 | -2.77% | 2,416 |
| Oct 31, 2025 | 288.00 | 294.74 | 262.80 | 289.21 | 289.21 | -0.85% | 35,204 |
| Oct 30, 2025 | 285.00 | 308.81 | 285.00 | 291.69 | 291.69 | 3.90% | 55,810 |
| Oct 29, 2025 | 260.00 | 286.89 | 257.43 | 280.74 | 280.74 | 7.64% | 47,611 |
| Oct 28, 2025 | 270.00 | 270.00 | 252.00 | 260.81 | 260.81 | 0.74% | 1,988 |
| Oct 27, 2025 | 261.23 | 267.00 | 255.00 | 258.90 | 258.90 | -0.89% | 1,393 |
| Oct 24, 2025 | 279.00 | 279.00 | 260.00 | 261.23 | 261.23 | 0.47% | 1,748 |
| Oct 23, 2025 | 256.20 | 266.00 | 256.20 | 260.01 | 260.01 | -0.97% | 3,383 |
| Oct 22, 2025 | 250.50 | 266.00 | 250.50 | 262.55 | 262.55 | 4.85% | 3,653 |
| Oct 21, 2025 | 258.00 | 258.00 | 250.00 | 250.41 | 250.41 | -0.24% | 8,530 |
| Oct 20, 2025 | 259.99 | 259.99 | 242.00 | 251.00 | 251.00 | 3.83% | 493 |
| Oct 17, 2025 | 260.00 | 260.00 | 228.60 | 241.74 | 241.74 | -7.38% | 28,151 |
| Oct 16, 2025 | 264.10 | 265.50 | 255.09 | 261.00 | 254.00 | -1.20% | 14,609 |
| Oct 15, 2025 | 259.39 | 269.00 | 259.39 | 264.16 | 257.08 | 1.84% | 5,395 |
| Oct 14, 2025 | 269.00 | 269.00 | 251.00 | 259.40 | 252.44 | 4.21% | 10,260 |
| Oct 13, 2025 | 251.01 | 275.00 | 245.00 | 248.91 | 242.23 | -4.68% | 8,823 |
| Oct 10, 2025 | 277.99 | 277.99 | 261.10 | 261.12 | 254.12 | -1.49% | 4,801 |
| Oct 9, 2025 | 271.99 | 284.99 | 260.00 | 265.07 | 257.96 | 0.36% | 23,972 |
| Oct 8, 2025 | 270.00 | 274.50 | 251.05 | 264.11 | 257.03 | -1.35% | 8,366 |
| Oct 7, 2025 | 279.93 | 279.93 | 266.50 | 267.73 | 260.55 | -0.84% | 4,928 |
| Oct 6, 2025 | 266.01 | 292.00 | 266.01 | 270.00 | 262.76 | -7.05% | 10,423 |
| Oct 3, 2025 | 283.97 | 299.89 | 260.01 | 290.49 | 282.70 | 3.54% | 56,389 |
| Oct 2, 2025 | 274.11 | 294.44 | 272.00 | 280.57 | 273.05 | 4.82% | 77,351 |
| Oct 1, 2025 | 267.67 | 267.67 | 266.98 | 267.67 | 260.49 | 10.00% | 80,116 |
| Sep 30, 2025 | 243.34 | 243.34 | 243.34 | 243.34 | 236.81 | 10.00% | 9,592 |
| Sep 29, 2025 | 201.13 | 221.22 | 200.00 | 221.22 | 215.29 | 10.00% | 90,322 |
| Sep 26, 2025 | 202.00 | 210.00 | 200.00 | 201.11 | 195.72 | -2.32% | 18,443 |
| Sep 25, 2025 | 218.88 | 218.88 | 202.38 | 205.88 | 200.36 | 0.92% | 894 |
| Sep 24, 2025 | 203.00 | 206.89 | 203.00 | 204.00 | 198.53 | -0.03% | 906 |
| Sep 23, 2025 | 208.01 | 212.00 | 203.00 | 204.06 | 198.59 | -2.31% | 6,345 |
| Sep 22, 2025 | 205.00 | 219.99 | 205.00 | 208.88 | 203.28 | 1.87% | 10,342 |
| Sep 19, 2025 | 209.98 | 212.00 | 205.00 | 205.05 | 199.55 | -1.12% | 12,538 |
| Sep 18, 2025 | 213.00 | 213.00 | 206.67 | 207.38 | 201.82 | -2.12% | 3,020 |
| Sep 17, 2025 | 212.00 | 214.95 | 210.16 | 211.88 | 206.20 | 0.94% | 7,520 |
| Sep 16, 2025 | 214.89 | 215.00 | 205.25 | 209.91 | 204.28 | 3.08% | 41,965 |
| Sep 15, 2025 | 201.00 | 206.00 | 201.00 | 203.63 | 198.17 | -0.44% | 6,188 |
| Sep 12, 2025 | 200.00 | 210.00 | 200.00 | 204.53 | 199.05 | 2.27% | 9,451 |
| Sep 11, 2025 | 200.11 | 200.11 | 200.00 | 200.00 | 194.64 | -1.48% | 10,776 |
| Sep 10, 2025 | 200.02 | 204.98 | 200.00 | 203.00 | 197.56 | -0.12% | 9,526 |
| Sep 9, 2025 | 209.87 | 209.90 | 203.12 | 203.25 | 197.80 | 0.12% | 3,363 |
| Sep 8, 2025 | 200.02 | 204.98 | 200.02 | 203.00 | 197.56 | 1.20% | 21,704 |
| Sep 5, 2025 | 201.21 | 204.48 | 199.00 | 200.59 | 195.21 | 0.23% | 8,765 |
| Sep 4, 2025 | 200.00 | 205.00 | 200.00 | 200.13 | 194.76 | -0.65% | 2,935 |
| Sep 3, 2025 | 206.93 | 206.93 | 200.80 | 201.43 | 196.03 | 0.70% | 183 |
| Sep 2, 2025 | 196.00 | 204.96 | 196.00 | 200.02 | 194.66 | 0.01% | 29,606 |
| Sep 1, 2025 | 201.00 | 201.40 | 199.99 | 200.00 | 194.64 | -0.01% | 37,089 |