Shezan International Limited (PSX:SHEZ)
Pakistan · Delayed Price · Currency is PKR 204.53
+4.53 (2.27%)
At close: Sep 12, 2025
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 200.00 | 210.00 | 200.00 | 204.53 | 204.53 | 2.27% | 9,451 |
| Sep 11, 2025 | 200.11 | 200.11 | 200.00 | 200.00 | 200.00 | -1.48% | 10,776 |
| Sep 10, 2025 | 200.02 | 204.98 | 200.00 | 203.00 | 203.00 | -0.12% | 9,526 |
| Sep 9, 2025 | 209.87 | 209.90 | 203.12 | 203.25 | 203.25 | 0.12% | 3,363 |
| Sep 8, 2025 | 200.02 | 204.98 | 200.02 | 203.00 | 203.00 | 1.20% | 21,704 |
| Sep 5, 2025 | 201.21 | 204.48 | 199.00 | 200.59 | 200.59 | 0.23% | 8,765 |
| Sep 4, 2025 | 200.00 | 205.00 | 200.00 | 200.13 | 200.13 | -0.65% | 2,935 |
| Sep 3, 2025 | 206.93 | 206.93 | 200.80 | 201.43 | 201.43 | 0.70% | 183 |
| Sep 2, 2025 | 196.00 | 204.96 | 196.00 | 200.02 | 200.02 | 0.01% | 29,606 |
| Sep 1, 2025 | 201.00 | 201.40 | 199.99 | 200.00 | 200.00 | -0.01% | 37,089 |
| Aug 29, 2025 | 206.00 | 209.00 | 200.00 | 200.02 | 200.02 | 0.01% | 7,018 |
| Aug 28, 2025 | 204.00 | 207.00 | 200.00 | 200.00 | 200.00 | - | 51,219 |
| Aug 27, 2025 | 200.00 | 203.99 | 200.00 | 200.00 | 200.00 | -1.72% | 21,930 |
| Aug 26, 2025 | 200.13 | 203.80 | 198.15 | 203.50 | 203.50 | 1.68% | 2,737 |
| Aug 25, 2025 | 205.86 | 205.86 | 195.00 | 200.13 | 200.13 | 0.03% | 2,552 |
| Aug 22, 2025 | 209.99 | 209.99 | 200.00 | 200.07 | 200.07 | 0.98% | 3,589 |
| Aug 21, 2025 | 208.80 | 209.69 | 198.00 | 198.12 | 198.12 | -2.05% | 30,320 |
| Aug 20, 2025 | 202.99 | 211.98 | 191.00 | 202.27 | 202.27 | -1.82% | 8,455 |
| Aug 19, 2025 | 210.25 | 211.99 | 203.00 | 206.03 | 206.03 | -2.01% | 13,897 |
| Aug 18, 2025 | 216.00 | 218.90 | 208.10 | 210.25 | 210.25 | -2.22% | 24,477 |
| Aug 15, 2025 | 215.25 | 216.98 | 208.00 | 215.02 | 215.02 | -2.13% | 47,115 |
| Aug 13, 2025 | 220.00 | 220.00 | 214.00 | 219.70 | 219.70 | -0.06% | 16,421 |
| Aug 12, 2025 | 219.39 | 220.00 | 212.10 | 219.83 | 219.83 | 0.20% | 30,946 |
| Aug 11, 2025 | 217.50 | 220.00 | 211.01 | 219.39 | 219.39 | 0.56% | 15,266 |
| Aug 8, 2025 | 216.00 | 220.00 | 215.00 | 218.17 | 218.17 | -0.34% | 16,753 |
| Aug 7, 2025 | 221.00 | 225.00 | 216.10 | 218.92 | 218.92 | -0.50% | 24,865 |
| Aug 6, 2025 | 215.18 | 222.00 | 211.20 | 220.02 | 220.02 | 2.25% | 9,484 |
| Aug 5, 2025 | 220.50 | 222.90 | 215.00 | 215.18 | 215.18 | -2.19% | 33,107 |
| Aug 4, 2025 | 220.00 | 225.00 | 219.99 | 219.99 | 219.99 | -1.33% | 3,563 |
| 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 |