Shakarganj Limited (PSX:SML)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
65.05
-1.36 (-2.05%)
At close: Aug 26, 2025

Shakarganj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202566.4966.8565.0065.0065.00-10,220
Aug 27, 202565.5065.5065.0065.0065.00-0.08%10,010
Aug 26, 202565.0066.2565.0065.0565.05-2.05%7,401
Aug 25, 202565.0566.4565.0466.4166.412.17%5,503
Aug 22, 202566.9966.9960.9965.0065.00-0.02%12,715
Aug 21, 202566.6667.0065.0065.0165.01-0.41%1,409
Aug 20, 202568.9968.9965.1165.2865.28-5.34%6,396
Aug 19, 202565.0169.0065.0068.9668.965.72%8,304
Aug 18, 202565.0066.3565.0065.2365.23-3.36%3,604
Aug 15, 202565.0067.8465.0067.5067.501.20%1,312
Aug 13, 202566.5666.7065.0066.7066.700.14%7,878
Aug 12, 202565.0566.9965.0266.6166.61-1.11%10,117
Aug 11, 202566.0067.4965.0067.3667.36-2.64%12,341
Aug 8, 202569.7069.7965.0269.1969.196.12%609
Aug 7, 202568.8968.8965.1165.2065.20-3.83%6,916
Aug 6, 202567.9568.0065.2267.8067.802.73%6,001
Aug 5, 202565.1068.0065.1066.0066.00-6.81%11,534
Aug 4, 202567.0070.9967.0070.8270.827.35%2,737
Aug 1, 202565.0267.5065.0065.9765.971.49%7,002
Jul 31, 202565.0065.4565.0065.0065.00-15,884
Jul 30, 202565.0066.4965.0065.0065.00-0.38%24,004
Jul 29, 202565.0165.9965.0065.2565.25-1.12%2,300
Jul 28, 202569.0069.0065.0065.9965.991.21%4,733
Jul 25, 202568.7468.8865.0265.2065.200.31%4,602
Jul 24, 202565.1565.2065.0065.0065.00-0.61%11,699
Jul 23, 202565.0365.8565.0065.4065.400.60%6,601
Jul 22, 202565.2067.2065.0065.0165.01-2.62%13,857
Jul 21, 202566.0068.9965.0066.7666.76-2.54%7,674
Jul 18, 202572.5972.5965.8568.5068.50-0.72%5,803
Jul 17, 202568.9969.0065.0069.0069.002.85%18,635
Jul 16, 202568.9075.4766.2567.0967.09-2.22%119,536
Jul 15, 202566.6670.0065.0068.6168.612.31%72,655
Jul 14, 202565.1067.1965.0067.0667.06-0.19%5,115
Jul 11, 202567.0068.0065.0067.1967.19-0.56%8,740
Jul 10, 202567.0069.8067.0067.5767.57-2.38%602
Jul 9, 202565.0069.5065.0069.2269.226.38%3,349
Jul 8, 202565.0265.9865.0265.0765.07-2.85%530
Jul 7, 202566.5067.0065.0766.9866.980.98%3,020
Jul 4, 202569.9969.9969.9966.3366.33-2
Jul 3, 202572.5072.5065.0066.3366.33-3.77%23,752
Jul 2, 202565.1369.0065.1368.9368.934.38%5,447
Jul 1, 202568.3368.3365.3266.0466.04-3.35%6,783
Jun 30, 202568.6470.4065.0068.3368.334.95%1,338,119
Jun 27, 202565.2369.9965.0365.1165.11-0.14%5,912
Jun 26, 202565.0566.0065.0065.2065.200.03%8,496
Jun 25, 202569.3569.3565.0665.1865.18-1.45%1,717
Jun 24, 202570.0070.0065.0266.1466.14-2.69%103,042
Jun 23, 202569.7469.8865.0067.9767.973.52%5,512
Jun 20, 202565.0266.5065.0065.6665.661.02%6,711
Jun 19, 202568.9568.9565.0065.0065.00-4.03%6,508