Shezan International Limited (PSX:SHEZ)
Pakistan · Delayed Price · Currency is PKR 261.12
-3.95 (-1.49%)
At close: Oct 10, 2025
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 277.99 | 277.99 | 261.10 | 261.12 | 261.12 | -1.49% | 4,801 |
| Oct 9, 2025 | 271.99 | 284.99 | 260.00 | 265.07 | 265.07 | 0.36% | 23,972 |
| Oct 8, 2025 | 270.00 | 274.50 | 251.05 | 264.11 | 264.11 | -1.35% | 8,366 |
| Oct 7, 2025 | 279.93 | 279.93 | 266.50 | 267.73 | 267.73 | -0.84% | 4,928 |
| Oct 6, 2025 | 266.01 | 292.00 | 266.01 | 270.00 | 270.00 | -7.05% | 10,423 |
| Oct 3, 2025 | 283.97 | 299.89 | 260.01 | 290.49 | 290.49 | 3.54% | 56,389 |
| Oct 2, 2025 | 274.11 | 294.44 | 272.00 | 280.57 | 280.57 | 4.82% | 77,351 |
| Oct 1, 2025 | 267.67 | 267.67 | 266.98 | 267.67 | 267.67 | 10.00% | 80,116 |
| Sep 30, 2025 | 243.34 | 243.34 | 243.34 | 243.34 | 243.34 | 10.00% | 9,592 |
| Sep 29, 2025 | 201.13 | 221.22 | 200.00 | 221.22 | 221.22 | 10.00% | 90,322 |
| Sep 26, 2025 | 202.00 | 210.00 | 200.00 | 201.11 | 201.11 | -2.32% | 18,443 |
| Sep 25, 2025 | 218.88 | 218.88 | 202.38 | 205.88 | 205.88 | 0.92% | 894 |
| Sep 24, 2025 | 203.00 | 206.89 | 203.00 | 204.00 | 204.00 | -0.03% | 906 |
| Sep 23, 2025 | 208.01 | 212.00 | 203.00 | 204.06 | 204.06 | -2.31% | 6,345 |
| Sep 22, 2025 | 205.00 | 219.99 | 205.00 | 208.88 | 208.88 | 1.87% | 10,342 |
| Sep 19, 2025 | 209.98 | 212.00 | 205.00 | 205.05 | 205.05 | -1.12% | 12,538 |
| Sep 18, 2025 | 213.00 | 213.00 | 206.67 | 207.38 | 207.38 | -2.12% | 3,020 |
| Sep 17, 2025 | 212.00 | 214.95 | 210.16 | 211.88 | 211.88 | 0.94% | 7,520 |
| Sep 16, 2025 | 214.89 | 215.00 | 205.25 | 209.91 | 209.91 | 3.08% | 41,965 |
| Sep 15, 2025 | 201.00 | 206.00 | 201.00 | 203.63 | 203.63 | -0.44% | 6,188 |
| 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 |