Shakarganj Limited (PSX:SML)
Pakistan · Delayed Price · Currency is PKR 148.02
-1.87 (-1.25%)
At close: Feb 20, 2026
Shakarganj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 150.00 | 150.00 | 140.08 | 149.89 | 149.89 | - | 88 |
| Feb 18, 2026 | 145.00 | 149.90 | 145.00 | 149.89 | 149.89 | 5.56% | 346 |
| Feb 17, 2026 | 140.00 | 150.05 | 140.00 | 142.00 | 142.00 | 0.72% | 11,256 |
| Feb 16, 2026 | 150.00 | 150.00 | 140.00 | 140.98 | 140.98 | -6.01% | 1,023 |
| Feb 13, 2026 | 149.94 | 155.00 | 140.28 | 150.00 | 150.00 | 2.50% | 1,864 |
| Feb 12, 2026 | 150.07 | 151.50 | 141.00 | 146.34 | 146.34 | -2.49% | 262 |
| Feb 11, 2026 | 155.00 | 164.00 | 147.60 | 150.07 | 150.07 | 0.31% | 3,692 |
| Feb 10, 2026 | 136.00 | 149.60 | 136.00 | 149.60 | 149.60 | 10.00% | 16,586 |
| Feb 9, 2026 | 150.00 | 150.00 | 135.86 | 136.00 | 136.00 | -9.90% | 5,356 |
| Feb 6, 2026 | 162.68 | 162.68 | 150.00 | 150.95 | 150.95 | -7.21% | 589 |
| Feb 4, 2026 | 155.00 | 162.75 | 155.00 | 162.68 | 162.68 | 8.45% | 1,206 |
| Feb 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 181 |
| Feb 2, 2026 | 150.00 | 154.00 | 147.09 | 150.00 | 150.00 | 1.98% | 14,572 |
| Jan 30, 2026 | 148.82 | 154.70 | 144.35 | 147.09 | 147.09 | -1.16% | 4,138 |
| Jan 29, 2026 | 155.56 | 166.00 | 148.43 | 148.81 | 148.81 | -9.77% | 14,060 |
| Jan 28, 2026 | 157.55 | 166.95 | 157.00 | 164.92 | 164.92 | 5.47% | 8,454 |
| Jan 27, 2026 | 150.00 | 156.37 | 150.00 | 156.37 | 156.37 | 10.00% | 22,326 |
| Jan 26, 2026 | 167.42 | 167.42 | 141.55 | 142.15 | 142.15 | -7.07% | 3,675 |
| Jan 23, 2026 | 150.05 | 154.70 | 145.00 | 152.97 | 152.97 | 0.23% | 4,005 |
| Jan 22, 2026 | 150.04 | 159.00 | 150.00 | 152.62 | 152.62 | 5.21% | 12,970 |
| Jan 21, 2026 | 137.01 | 145.06 | 137.01 | 145.06 | 145.06 | 10.00% | 20,660 |
| Jan 20, 2026 | 120.00 | 131.87 | 119.00 | 131.87 | 131.87 | 10.00% | 29,779 |
| Jan 19, 2026 | 120.05 | 126.00 | 114.20 | 119.88 | 119.88 | -5.40% | 1,213 |
| Jan 16, 2026 | 111.05 | 132.00 | 111.05 | 126.72 | 126.72 | 5.60% | 8,003 |
| Jan 15, 2026 | 110.05 | 120.95 | 109.01 | 120.00 | 120.00 | 0.02% | 13,361 |
| Jan 14, 2026 | 120.00 | 122.95 | 119.00 | 119.98 | 119.98 | -0.18% | 33,612 |
| Jan 13, 2026 | 126.90 | 127.00 | 111.00 | 120.20 | 120.20 | -0.78% | 25,943 |
| Jan 12, 2026 | 115.00 | 121.91 | 110.55 | 121.15 | 121.15 | 9.31% | 49,991 |
| Jan 9, 2026 | 110.00 | 117.00 | 105.00 | 110.83 | 110.83 | -2.86% | 1,687 |
| Jan 8, 2026 | 104.87 | 114.90 | 104.87 | 114.09 | 114.09 | 6.63% | 6,386 |
| Jan 7, 2026 | 111.50 | 111.50 | 107.10 | 107.00 | 107.00 | - | 43 |
| Jan 6, 2026 | 111.00 | 114.00 | 107.00 | 107.00 | 107.00 | - | 837 |
| Jan 5, 2026 | 114.68 | 114.68 | 105.00 | 107.00 | 107.00 | 2.64% | 3,168 |
| Jan 2, 2026 | 116.00 | 116.00 | 103.01 | 104.25 | 104.25 | -7.74% | 4,919 |
| Jan 1, 2026 | 112.50 | 116.00 | 112.50 | 113.00 | 113.00 | 0.44% | 5,136 |
| Dec 31, 2025 | 113.80 | 115.00 | 112.50 | 112.50 | 112.50 | - | 1,597 |
| Dec 30, 2025 | 112.00 | 114.89 | 112.00 | 112.50 | 112.50 | 0.38% | 4,670 |
| Dec 29, 2025 | 110.00 | 113.50 | 110.00 | 112.07 | 112.07 | 1.28% | 2,529 |
| Dec 26, 2025 | 114.90 | 114.90 | 113.00 | 110.65 | 110.65 | 3.40% | 120 |
| Dec 24, 2025 | 103.60 | 115.00 | 103.60 | 107.01 | 107.01 | -4.91% | 2,587 |
| Dec 23, 2025 | 112.60 | 112.78 | 112.50 | 112.53 | 112.53 | 0.08% | 1,185 |
| Dec 22, 2025 | 124.00 | 124.00 | 110.00 | 112.44 | 112.44 | -3.07% | 2,987 |
| Dec 19, 2025 | 126.99 | 126.99 | 116.00 | 116.00 | 116.00 | -0.16% | 9,490 |
| Dec 18, 2025 | 105.00 | 116.19 | 105.00 | 116.19 | 116.19 | 10.00% | 17,913 |
| Dec 17, 2025 | 102.00 | 114.50 | 102.00 | 105.63 | 105.63 | -5.96% | 6,222 |
| Dec 16, 2025 | 112.05 | 114.90 | 112.05 | 112.33 | 112.33 | -7.17% | 24,886 |
| Dec 15, 2025 | 132.00 | 132.00 | 121.00 | 121.01 | 121.01 | 0.31% | 91,725 |
| Dec 12, 2025 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | 10.00% | 403,673 |
| Dec 11, 2025 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | 10.00% | 28,145 |
| Dec 10, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 10.00% | 6,732 |