Shakarganj Limited (PSX:SML)
Pakistan · Delayed Price · Currency is PKR 116.00
-0.19 (-0.16%)
At close: Dec 19, 2025
Shakarganj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | 10.00% | 36,332 |
| Dec 8, 2025 | 82.40 | 82.40 | 82.39 | 82.40 | 82.40 | 10.00% | 83,900 |
| Dec 5, 2025 | 73.80 | 74.91 | 68.10 | 74.91 | 74.91 | 10.00% | 938,656 |
| Dec 4, 2025 | 72.20 | 72.80 | 68.10 | 68.10 | 68.10 | -2.71% | 1,010 |
| Dec 3, 2025 | 72.78 | 72.78 | 67.30 | 70.00 | 70.00 | -0.01% | 31,369 |
| Dec 2, 2025 | 77.96 | 77.96 | 67.26 | 70.01 | 70.01 | -4.97% | 10,030 |
| Dec 1, 2025 | 68.26 | 74.20 | 68.26 | 73.67 | 73.67 | -0.71% | 3,091 |
| Nov 28, 2025 | 80.00 | 80.00 | 70.00 | 74.20 | 74.20 | -1.46% | 23,844 |
| Nov 27, 2025 | 67.99 | 75.30 | 67.99 | 75.30 | 75.30 | 10.01% | 1,404,945 |
| Nov 25, 2025 | 70.00 | 70.00 | 65.01 | 68.45 | 68.45 | 0.09% | 10,267 |
| Nov 24, 2025 | 65.05 | 68.40 | 65.00 | 68.39 | 68.39 | 5.05% | 5,556 |
| Nov 21, 2025 | 65.01 | 65.10 | 65.00 | 65.10 | 65.10 | 0.15% | 1,502 |
| Nov 14, 2025 | 65.01 | 65.01 | 65.00 | 65.00 | 65.00 | - | 604 |
| Nov 13, 2025 | 65.00 | 65.01 | 65.00 | 65.00 | 65.00 | - | 1,194 |
| Nov 11, 2025 | 65.01 | 65.01 | 65.00 | 65.00 | 65.00 | - | 177 |
| Nov 10, 2025 | 66.14 | 68.00 | 66.14 | 65.00 | 65.00 | - | 21 |
| Nov 5, 2025 | 65.99 | 65.99 | 65.99 | 65.00 | 65.00 | - | 1 |
| Nov 4, 2025 | 65.99 | 65.99 | 65.99 | 65.00 | 65.00 | - | 2 |
| Oct 31, 2025 | 65.66 | 70.99 | 65.00 | 65.00 | 65.00 | - | 23 |
| Oct 30, 2025 | 66.98 | 66.98 | 65.00 | 65.00 | 65.00 | - | 2,605 |
| Oct 29, 2025 | 65.01 | 66.20 | 65.00 | 65.00 | 65.00 | - | 3,176 |
| Oct 27, 2025 | 65.66 | 65.66 | 65.00 | 65.00 | 65.00 | - | 1,004 |
| Oct 24, 2025 | 65.01 | 69.79 | 65.00 | 65.00 | 65.00 | - | 4,781 |
| Oct 23, 2025 | 67.45 | 67.45 | 65.00 | 65.00 | 65.00 | -3.63% | 6,019 |
| Oct 22, 2025 | 66.78 | 66.78 | 66.78 | 67.45 | 67.45 | - | 7 |
| 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 |