Shakarganj Limited (PSX:SML)
Pakistan · Delayed Price · Currency is PKR 67.45
+1.44 (2.18%)
At close: Oct 20, 2025
Shakarganj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 67.40 | 67.40 | 65.03 | 67.45 | 67.45 | - | 2 |
| Oct 20, 2025 | 65.02 | 67.60 | 65.00 | 67.45 | 67.45 | 2.18% | 15,013 |
| Oct 17, 2025 | 67.50 | 67.50 | 67.50 | 66.01 | 66.01 | - | 20 |
| Oct 16, 2025 | 67.65 | 67.65 | 65.00 | 66.01 | 66.01 | 1.48% | 6,985 |
| Oct 15, 2025 | 65.02 | 67.60 | 63.00 | 65.05 | 65.05 | -4.23% | 33,904 |
| Oct 14, 2025 | 67.90 | 67.94 | 66.00 | 67.92 | 67.92 | 1.10% | 7,057 |
| Oct 13, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 3.35% | 1,500 |
| Oct 10, 2025 | 65.01 | 65.01 | 65.00 | 65.00 | 65.00 | -0.06% | 800 |
| Oct 8, 2025 | 65.35 | 65.35 | 65.00 | 65.04 | 65.04 | - | 48 |
| Oct 7, 2025 | 68.30 | 68.50 | 65.03 | 65.04 | 65.04 | -3.62% | 9,059 |
| Oct 6, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - | 8,000 |
| Oct 2, 2025 | 65.01 | 67.50 | 65.00 | 67.48 | 67.48 | 0.21% | 6,562 |
| Oct 1, 2025 | 65.10 | 68.80 | 65.00 | 67.34 | 67.34 | 0.75% | 7,572 |
| Sep 30, 2025 | 65.01 | 66.99 | 65.00 | 66.84 | 66.84 | 1.30% | 2,641 |
| Sep 29, 2025 | 68.50 | 68.58 | 65.00 | 65.98 | 65.98 | 1.48% | 1,747 |
| Sep 26, 2025 | 65.05 | 65.05 | 65.00 | 65.02 | 65.02 | -2.21% | 7,900 |
| Sep 25, 2025 | 66.14 | 67.00 | 65.00 | 66.49 | 66.49 | 2.07% | 7,003 |
| Sep 24, 2025 | 65.25 | 67.75 | 65.00 | 65.14 | 65.14 | -4.47% | 3,402 |
| Sep 23, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - | 1 |
| Sep 22, 2025 | 66.50 | 68.40 | 65.00 | 68.19 | 68.19 | 0.43% | 4,409 |
| Sep 19, 2025 | 65.01 | 67.96 | 65.00 | 67.90 | 67.90 | 2.74% | 6,803 |
| Sep 18, 2025 | 67.00 | 67.93 | 65.00 | 66.09 | 66.09 | -2.42% | 3,306 |
| Sep 16, 2025 | 68.10 | 68.10 | 65.00 | 67.73 | 67.73 | 0.36% | 16,988 |
| Sep 15, 2025 | 67.35 | 67.55 | 65.00 | 67.49 | 67.49 | 0.75% | 5,804 |
| Sep 12, 2025 | 65.01 | 66.99 | 65.01 | 66.99 | 66.99 | -1.47% | 1,323 |
| Sep 11, 2025 | 67.99 | 68.98 | 65.00 | 67.99 | 67.99 | 1.64% | 2,520 |
| Sep 10, 2025 | 65.00 | 67.00 | 65.00 | 66.89 | 66.89 | -1.31% | 514 |
| Sep 9, 2025 | 65.01 | 67.86 | 65.00 | 67.78 | 67.78 | 1.22% | 4,677 |
| Sep 5, 2025 | 68.89 | 69.30 | 65.01 | 66.96 | 66.96 | -0.03% | 7,803 |
| Sep 4, 2025 | 69.59 | 69.59 | 66.00 | 66.98 | 66.98 | -0.01% | 6,977 |
| Sep 3, 2025 | 67.00 | 67.00 | 65.50 | 66.99 | 66.99 | -0.64% | 4,568 |
| Sep 2, 2025 | 65.10 | 67.52 | 65.00 | 67.42 | 67.42 | -0.69% | 2,749 |
| Sep 1, 2025 | 68.90 | 68.90 | 65.01 | 67.89 | 67.89 | 0.15% | 12,257 |
| Aug 29, 2025 | 65.00 | 67.85 | 65.00 | 67.79 | 67.79 | 4.29% | 5,508 |
| Aug 28, 2025 | 66.49 | 66.85 | 65.00 | 65.00 | 65.00 | - | 10,220 |
| Aug 27, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -0.08% | 10,010 |
| Aug 26, 2025 | 65.00 | 66.25 | 65.00 | 65.05 | 65.05 | -2.05% | 7,401 |
| Aug 25, 2025 | 65.05 | 66.45 | 65.04 | 66.41 | 66.41 | 2.17% | 5,503 |
| Aug 22, 2025 | 66.99 | 66.99 | 60.99 | 65.00 | 65.00 | -0.02% | 12,715 |
| Aug 21, 2025 | 66.66 | 67.00 | 65.00 | 65.01 | 65.01 | -0.41% | 1,409 |
| Aug 20, 2025 | 68.99 | 68.99 | 65.11 | 65.28 | 65.28 | -5.34% | 6,396 |
| Aug 19, 2025 | 65.01 | 69.00 | 65.00 | 68.96 | 68.96 | 5.72% | 8,304 |
| Aug 18, 2025 | 65.00 | 66.35 | 65.00 | 65.23 | 65.23 | -3.36% | 3,604 |
| Aug 15, 2025 | 65.00 | 67.84 | 65.00 | 67.50 | 67.50 | 1.20% | 1,312 |
| Aug 13, 2025 | 66.56 | 66.70 | 65.00 | 66.70 | 66.70 | 0.14% | 7,878 |
| Aug 12, 2025 | 65.05 | 66.99 | 65.02 | 66.61 | 66.61 | -1.11% | 10,117 |
| Aug 11, 2025 | 66.00 | 67.49 | 65.00 | 67.36 | 67.36 | -2.64% | 12,341 |
| Aug 8, 2025 | 69.70 | 69.79 | 65.02 | 69.19 | 69.19 | 6.12% | 609 |
| Aug 7, 2025 | 68.89 | 68.89 | 65.11 | 65.20 | 65.20 | -3.83% | 6,916 |
| Aug 6, 2025 | 67.95 | 68.00 | 65.22 | 67.80 | 67.80 | 2.73% | 6,001 |