Shezan International Limited (PSX:SHEZ)
Pakistan · Delayed Price · Currency is PKR 254.98
+1.91 (0.75%)
At close: Jan 12, 2026
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 252.02 | 255.61 | 252.01 | 254.98 | 254.98 | 0.75% | 3,911 |
| Jan 9, 2026 | 257.00 | 257.00 | 253.00 | 253.07 | 253.07 | -1.08% | 762 |
| Jan 8, 2026 | 256.00 | 260.00 | 251.00 | 255.84 | 255.84 | 0.34% | 7,500 |
| Jan 7, 2026 | 251.12 | 255.00 | 249.98 | 254.97 | 254.97 | -0.01% | 64,561 |
| Jan 6, 2026 | 251.00 | 255.00 | 250.00 | 254.99 | 254.99 | 1.93% | 7,030 |
| Jan 5, 2026 | 255.51 | 255.51 | 250.00 | 250.17 | 250.17 | -2.07% | 4,858 |
| Jan 2, 2026 | 251.00 | 259.00 | 250.00 | 255.47 | 255.47 | 1.70% | 5,694 |
| Jan 1, 2026 | 252.00 | 254.98 | 250.12 | 251.20 | 251.20 | 0.02% | 670 |
| Dec 31, 2025 | 250.15 | 251.99 | 250.01 | 251.14 | 251.14 | 0.06% | 720 |
| Dec 30, 2025 | 254.90 | 254.90 | 250.00 | 251.00 | 251.00 | -0.02% | 25,991 |
| Dec 29, 2025 | 255.00 | 255.00 | 250.00 | 251.06 | 251.06 | -1.54% | 26,733 |
| Dec 26, 2025 | 254.95 | 255.00 | 250.05 | 254.99 | 254.99 | 2.00% | 5,247 |
| Dec 24, 2025 | 254.99 | 254.99 | 250.00 | 250.00 | 250.00 | - | 1,634 |
| Dec 23, 2025 | 254.00 | 260.00 | 250.00 | 250.00 | 250.00 | -1.96% | 25,604 |
| Dec 22, 2025 | 254.94 | 255.00 | 254.00 | 254.99 | 254.99 | 0.83% | 793 |
| Dec 19, 2025 | 250.03 | 257.00 | 250.00 | 252.90 | 252.90 | 1.15% | 895 |
| Dec 18, 2025 | 251.50 | 257.00 | 250.00 | 250.03 | 250.03 | -0.87% | 41,925 |
| Dec 17, 2025 | 256.90 | 256.90 | 250.51 | 252.23 | 252.23 | -1.85% | 210 |
| Dec 16, 2025 | 259.50 | 259.50 | 250.00 | 256.99 | 256.99 | 1.58% | 1,231 |
| Dec 15, 2025 | 259.95 | 259.95 | 250.00 | 253.00 | 253.00 | 1.20% | 4,426 |
| Dec 12, 2025 | 251.00 | 258.94 | 250.00 | 250.00 | 250.00 | - | 1,088 |
| Dec 11, 2025 | 255.00 | 255.00 | 248.00 | 250.00 | 250.00 | -0.32% | 7,320 |
| Dec 10, 2025 | 256.99 | 256.99 | 250.00 | 250.80 | 250.80 | -0.21% | 3,560 |
| Dec 9, 2025 | 257.95 | 257.95 | 250.00 | 251.33 | 251.33 | -0.07% | 7,731 |
| Dec 8, 2025 | 258.48 | 258.48 | 253.00 | 251.50 | 251.50 | - | 128 |
| Dec 5, 2025 | 259.50 | 259.50 | 250.00 | 251.50 | 251.50 | -2.08% | 9,292 |
| Dec 4, 2025 | 264.66 | 264.66 | 250.00 | 256.84 | 256.84 | -0.11% | 3,707 |
| Dec 3, 2025 | 257.90 | 257.90 | 253.10 | 257.11 | 257.11 | 1.27% | 2,006 |
| Dec 2, 2025 | 263.99 | 263.99 | 253.01 | 253.89 | 253.89 | -1.16% | 1,257 |
| Dec 1, 2025 | 256.00 | 257.00 | 250.31 | 256.86 | 256.86 | 2.62% | 3,579 |
| Nov 28, 2025 | 255.00 | 259.43 | 250.02 | 250.30 | 250.30 | -0.71% | 2,935 |
| Nov 27, 2025 | 258.50 | 272.99 | 250.00 | 252.09 | 252.09 | -4.87% | 22,071 |
| Nov 26, 2025 | 271.69 | 271.69 | 260.17 | 265.00 | 265.00 | -0.03% | 429 |
| Nov 25, 2025 | 279.90 | 279.90 | 252.50 | 265.07 | 265.07 | -4.10% | 3,678 |
| Nov 24, 2025 | 275.99 | 278.42 | 241.02 | 276.40 | 276.40 | 6.30% | 9,050 |
| Nov 21, 2025 | 271.99 | 271.99 | 260.00 | 260.02 | 260.02 | -1.83% | 2,795 |
| Nov 20, 2025 | 275.00 | 275.00 | 256.00 | 264.88 | 264.88 | 0.84% | 7,178 |
| Nov 19, 2025 | 284.49 | 284.49 | 260.00 | 262.67 | 262.67 | -2.69% | 7,395 |
| Nov 18, 2025 | 279.44 | 279.44 | 272.00 | 269.93 | 269.93 | - | 168 |
| Nov 17, 2025 | 271.99 | 277.00 | 268.75 | 269.93 | 269.93 | -0.72% | 1,398 |
| Nov 14, 2025 | 272.15 | 291.01 | 251.00 | 271.90 | 271.90 | -0.08% | 1,294 |
| Nov 13, 2025 | 278.99 | 278.99 | 272.10 | 272.11 | 272.11 | 0.06% | 365 |
| Nov 12, 2025 | 287.49 | 287.49 | 270.00 | 271.94 | 271.94 | -3.16% | 6,222 |
| Nov 11, 2025 | 272.10 | 280.00 | 272.10 | 280.80 | 280.80 | - | 64 |
| Nov 10, 2025 | 292.00 | 292.00 | 275.00 | 280.80 | 280.80 | 2.09% | 4,612 |
| 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 |