Shezan International Limited (PSX:SHEZ)
Pakistan · Delayed Price · Currency is PKR 225.04
+1.46 (0.65%)
At close: Apr 10, 2026
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 230.00 | 230.00 | 220.25 | 225.04 | 225.04 | 0.65% | 1,145 |
| Apr 9, 2026 | 229.47 | 230.00 | 215.62 | 223.58 | 223.58 | -2.57% | 1,648 |
| Apr 8, 2026 | 230.20 | 236.60 | 217.60 | 229.47 | 229.47 | 6.68% | 2,277 |
| Apr 7, 2026 | 223.99 | 224.50 | 210.21 | 215.11 | 215.11 | 1.64% | 522 |
| Apr 6, 2026 | 229.99 | 229.99 | 207.30 | 211.64 | 211.64 | -3.81% | 23,734 |
| Apr 3, 2026 | 202.01 | 240.00 | 202.01 | 220.02 | 220.02 | 0.10% | 951 |
| Apr 2, 2026 | 210.00 | 219.00 | 210.00 | 219.79 | 219.79 | - | 23 |
| Apr 1, 2026 | 217.50 | 219.99 | 216.00 | 219.79 | 219.79 | 6.44% | 228 |
| Mar 31, 2026 | 206.50 | 209.87 | 199.01 | 206.50 | 206.50 | - | 45 |
| Mar 30, 2026 | 226.98 | 226.98 | 200.00 | 206.50 | 206.50 | -6.41% | 2,210 |
| Mar 27, 2026 | 222.00 | 239.99 | 215.20 | 220.65 | 220.65 | -0.33% | 238 |
| Mar 26, 2026 | 231.17 | 233.90 | 216.55 | 221.37 | 221.37 | -4.24% | 2,401 |
| Mar 25, 2026 | 225.00 | 233.00 | 225.00 | 231.17 | 231.17 | 5.28% | 3,548 |
| Mar 24, 2026 | 227.00 | 227.00 | 211.00 | 219.58 | 219.58 | - | 75 |
| Mar 19, 2026 | 215.00 | 219.99 | 205.03 | 219.58 | 219.58 | - | 12 |
| Mar 18, 2026 | 203.50 | 223.10 | 203.50 | 219.58 | 219.58 | 8.25% | 949 |
| Mar 17, 2026 | 226.00 | 226.00 | 202.00 | 202.85 | 202.85 | -1.85% | 386 |
| Mar 16, 2026 | 202.00 | 224.99 | 202.00 | 206.68 | 206.68 | -5.32% | 989 |
| Mar 13, 2026 | 217.00 | 223.90 | 215.22 | 218.29 | 218.29 | -4.90% | 256 |
| Mar 12, 2026 | 229.98 | 230.00 | 228.00 | 229.54 | 229.54 | 0.46% | 382 |
| Mar 11, 2026 | 241.95 | 241.95 | 221.01 | 228.48 | 228.48 | -1.38% | 1,419 |
| Mar 10, 2026 | 233.45 | 233.45 | 216.00 | 231.68 | 231.68 | 7.81% | 874 |
| Mar 9, 2026 | 238.63 | 238.63 | 214.78 | 214.89 | 214.89 | -9.95% | 27,048 |
| Mar 6, 2026 | 243.99 | 243.99 | 228.00 | 238.64 | 238.64 | 3.14% | 2,257 |
| Mar 5, 2026 | 240.00 | 240.00 | 228.00 | 231.38 | 231.38 | 1.00% | 261 |
| Mar 4, 2026 | 239.98 | 239.98 | 216.00 | 229.09 | 229.09 | 0.69% | 3,183 |
| Mar 3, 2026 | 249.92 | 249.92 | 220.00 | 227.52 | 227.52 | -1.12% | 11,677 |
| Mar 2, 2026 | 250.00 | 250.00 | 227.48 | 230.09 | 230.09 | -8.97% | 6,228 |
| Feb 27, 2026 | 260.00 | 260.00 | 244.50 | 252.75 | 252.75 | -6.93% | 10,202 |
| Feb 26, 2026 | 260.85 | 275.00 | 252.00 | 271.56 | 271.56 | 4.12% | 1,494 |
| Feb 25, 2026 | 259.85 | 274.98 | 259.85 | 260.82 | 260.82 | - | 39 |
| Feb 24, 2026 | 258.49 | 264.49 | 249.00 | 260.82 | 260.82 | -2.44% | 1,686 |
| Feb 23, 2026 | 274.46 | 274.46 | 260.00 | 267.34 | 267.34 | -3.56% | 98 |
| Feb 20, 2026 | 262.00 | 280.00 | 255.00 | 277.22 | 277.22 | 2.67% | 305 |
| Feb 19, 2026 | 288.48 | 288.48 | 260.00 | 270.00 | 270.00 | -1.12% | 282 |
| Feb 18, 2026 | 274.00 | 280.00 | 268.00 | 273.05 | 273.05 | -0.18% | 921 |
| Feb 17, 2026 | 288.00 | 294.15 | 264.00 | 273.54 | 273.54 | 2.29% | 389 |
| Feb 16, 2026 | 283.00 | 283.00 | 274.00 | 267.41 | 267.41 | - | 29 |
| Feb 13, 2026 | 261.10 | 290.00 | 261.10 | 267.41 | 267.41 | -2.03% | 104 |
| Feb 12, 2026 | 281.00 | 292.50 | 266.10 | 272.96 | 272.96 | -3.11% | 2,402 |
| Feb 11, 2026 | 278.03 | 290.50 | 278.01 | 281.72 | 281.72 | 0.29% | 516 |
| Feb 10, 2026 | 280.00 | 286.99 | 264.00 | 280.90 | 280.90 | -1.64% | 3,459 |
| Feb 9, 2026 | 277.45 | 287.99 | 277.45 | 285.58 | 285.58 | 2.92% | 809 |
| Feb 6, 2026 | 277.35 | 304.00 | 269.00 | 277.47 | 277.47 | 0.04% | 1,163 |
| Feb 4, 2026 | 278.00 | 285.00 | 276.00 | 277.35 | 277.35 | -0.46% | 1,308 |
| Feb 3, 2026 | 280.25 | 288.00 | 270.51 | 278.63 | 278.63 | -0.58% | 4,855 |
| Feb 2, 2026 | 273.50 | 282.00 | 267.01 | 280.25 | 280.25 | 7.11% | 6,787 |
| Jan 30, 2026 | 262.00 | 276.50 | 260.00 | 261.65 | 261.65 | 0.25% | 2,821 |
| Jan 29, 2026 | 274.98 | 278.99 | 261.00 | 261.00 | 261.00 | -5.13% | 1,946 |
| Jan 28, 2026 | 283.00 | 284.00 | 273.00 | 275.12 | 275.12 | 1.07% | 2,149 |