Shezan International Limited (PSX:SHEZ)
Pakistan · Delayed Price · Currency is PKR 222.96
+7.14 (3.31%)
At close: Aug 1, 2025
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 216.50 | 226.00 | 202.00 | 222.96 | 222.96 | 3.31% | 30,833 |
| Jul 31, 2025 | 228.99 | 228.99 | 215.00 | 215.82 | 215.82 | -2.34% | 13,542 |
| Jul 30, 2025 | 222.88 | 225.00 | 220.00 | 220.98 | 220.98 | -0.87% | 13,834 |
| Jul 29, 2025 | 230.00 | 234.92 | 215.00 | 222.91 | 222.91 | -4.33% | 62,625 |
| Jul 28, 2025 | 247.00 | 247.00 | 225.22 | 233.00 | 233.00 | -1.89% | 8,223 |
| Jul 25, 2025 | 236.51 | 240.00 | 235.00 | 237.49 | 237.49 | -2.15% | 1,708 |
| Jul 24, 2025 | 240.00 | 244.00 | 235.50 | 242.71 | 242.71 | 2.15% | 60,354 |
| Jul 23, 2025 | 235.00 | 250.00 | 230.00 | 237.60 | 237.60 | -0.55% | 47,441 |
| Jul 22, 2025 | 231.00 | 240.00 | 229.00 | 238.91 | 238.91 | 1.70% | 61,986 |
| Jul 21, 2025 | 244.98 | 244.98 | 230.61 | 234.91 | 234.91 | -0.89% | 11,667 |
| Jul 18, 2025 | 245.00 | 245.00 | 221.00 | 237.02 | 237.02 | 1.33% | 51,797 |
| Jul 17, 2025 | 227.00 | 236.00 | 216.00 | 233.92 | 233.92 | 6.38% | 118,484 |
| Jul 16, 2025 | 222.01 | 222.01 | 212.00 | 219.90 | 219.90 | -2.24% | 16,331 |
| Jul 15, 2025 | 234.49 | 235.00 | 223.00 | 224.93 | 224.93 | -0.04% | 53,731 |
| Jul 14, 2025 | 219.94 | 230.00 | 218.00 | 225.03 | 225.03 | 4.33% | 78,852 |
| Jul 11, 2025 | 214.00 | 232.94 | 214.00 | 215.70 | 215.70 | 1.86% | 126,447 |
| Jul 10, 2025 | 203.50 | 215.00 | 203.50 | 211.76 | 211.76 | 3.28% | 20,579 |
| Jul 9, 2025 | 209.00 | 212.50 | 204.00 | 205.04 | 205.04 | -1.58% | 14,123 |
| Jul 8, 2025 | 211.00 | 211.00 | 206.00 | 208.34 | 208.34 | -2.98% | 4,665 |
| Jul 7, 2025 | 215.00 | 225.00 | 208.00 | 214.73 | 214.73 | -0.13% | 23,277 |
| Jul 4, 2025 | 207.01 | 227.00 | 207.01 | 215.00 | 215.00 | -2.00% | 11,434 |
| Jul 3, 2025 | 215.00 | 222.51 | 202.00 | 219.38 | 219.38 | 1.97% | 31,856 |
| Jul 2, 2025 | 202.05 | 217.69 | 202.05 | 215.15 | 215.15 | 8.72% | 77,252 |
| Jul 1, 2025 | 181.80 | 197.90 | 174.01 | 197.90 | 197.90 | 10.00% | 9,514 |
| Jun 30, 2025 | 173.89 | 180.00 | 167.57 | 179.91 | 179.91 | 7.49% | 10,928 |
| Jun 27, 2025 | 175.25 | 178.90 | 163.10 | 167.37 | 167.37 | -4.37% | 29,258 |
| Jun 26, 2025 | 175.39 | 182.00 | 160.02 | 175.01 | 175.01 | -0.22% | 49,946 |
| Jun 25, 2025 | 180.51 | 193.50 | 172.12 | 175.39 | 175.39 | -6.93% | 16,568 |
| Jun 24, 2025 | 186.00 | 188.45 | 180.00 | 188.45 | 188.45 | 10.00% | 4,008 |
| Jun 23, 2025 | 175.98 | 179.00 | 160.00 | 171.32 | 171.32 | -2.65% | 18,137 |
| Jun 20, 2025 | 175.10 | 179.00 | 175.00 | 175.98 | 175.98 | 0.55% | 1,305 |
| Jun 19, 2025 | 180.00 | 182.69 | 175.00 | 175.01 | 175.01 | -2.77% | 105,554 |
| Jun 18, 2025 | 186.00 | 186.00 | 180.00 | 180.00 | 180.00 | -3.68% | 1,318 |
| Jun 17, 2025 | 186.86 | 186.86 | 180.00 | 186.88 | 186.88 | - | 133 |
| Jun 16, 2025 | 175.10 | 186.96 | 175.10 | 186.88 | 186.88 | 3.72% | 5,115 |
| Jun 13, 2025 | 184.00 | 184.00 | 180.00 | 180.17 | 180.17 | -1.12% | 2,189 |
| Jun 12, 2025 | 177.53 | 183.00 | 177.50 | 182.21 | 182.21 | 2.64% | 2,799 |
| Jun 11, 2025 | 179.00 | 185.00 | 175.10 | 177.53 | 177.53 | -3.93% | 5,482 |
| Jun 10, 2025 | 189.01 | 189.01 | 175.02 | 184.80 | 184.80 | -1.17% | 1,318 |
| Jun 5, 2025 | 182.00 | 187.00 | 180.00 | 186.99 | 186.99 | 4.69% | 55,452 |
| Jun 4, 2025 | 180.35 | 185.00 | 173.06 | 178.62 | 178.62 | -1.07% | 1,452 |
| Jun 3, 2025 | 181.00 | 181.00 | 177.00 | 180.55 | 180.55 | 3.72% | 4,983 |
| Jun 2, 2025 | 167.90 | 177.00 | 160.00 | 174.07 | 174.07 | 2.95% | 3,752 |
| May 30, 2025 | 168.00 | 185.99 | 153.00 | 169.08 | 169.08 | -0.54% | 17,892 |
| May 29, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.60% | 9,863 |
| May 27, 2025 | 167.90 | 173.99 | 167.74 | 171.03 | 171.03 | 1.96% | 454 |
| May 26, 2025 | 179.00 | 182.00 | 163.22 | 167.74 | 167.74 | -5.81% | 1,738 |
| May 23, 2025 | 176.78 | 186.00 | 170.00 | 178.09 | 178.09 | -1.99% | 2,606 |
| May 22, 2025 | 186.90 | 186.90 | 177.01 | 181.70 | 181.70 | -0.29% | 832 |
| May 21, 2025 | 186.00 | 186.00 | 180.55 | 182.23 | 182.23 | 1.24% | 467 |