Shezan International Limited (PSX:SHEZ)
Pakistan · Delayed Price · Currency is PKR 200.07
+1.95 (0.98%)
At close: Aug 22, 2025
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |