Shakarganj Limited (PSX:SML)
Pakistan · Delayed Price · Currency is PKR 101.28
+9.05 (9.81%)
At close: Aug 20, 2026
Shakarganj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 99.25 | 101.45 | 97.00 | 101.28 | 101.28 | 9.81% | 4,123 |
| Aug 19, 2026 | 101.30 | 101.30 | 95.75 | 92.23 | 92.23 | - | 162 |
| Aug 18, 2026 | 98.00 | 100.00 | 90.30 | 92.23 | 92.23 | -5.89% | 3,301 |
| Aug 17, 2026 | 98.50 | 105.99 | 95.00 | 98.00 | 98.00 | -2.00% | 406 |
| Aug 13, 2026 | 97.00 | 107.00 | 97.00 | 100.00 | 100.00 | -2.92% | 1,253 |
| Aug 12, 2026 | 103.00 | 105.22 | 103.00 | 103.01 | 103.01 | -2.10% | 296 |
| Aug 11, 2026 | 97.61 | 108.99 | 97.61 | 105.22 | 105.22 | -1.79% | 261 |
| Aug 10, 2026 | 106.01 | 106.01 | 103.10 | 107.14 | 107.14 | - | 170 |
| Aug 7, 2026 | 103.95 | 111.00 | 103.95 | 107.14 | 107.14 | 3.07% | 504 |
| Aug 6, 2026 | 103.00 | 103.00 | 100.00 | 103.95 | 103.95 | - | 103 |
| Aug 5, 2026 | 95.51 | 103.88 | 95.51 | 103.95 | 103.95 | - | 116 |
| Aug 4, 2026 | 103.90 | 103.90 | 103.84 | 103.95 | 103.95 | - | 33 |
| Aug 3, 2026 | 103.87 | 103.87 | 103.87 | 103.95 | 103.95 | - | 7 |
| Jul 31, 2026 | 103.00 | 103.80 | 103.00 | 103.95 | 103.95 | - | 25 |
| Jul 30, 2026 | 103.96 | 103.96 | 103.96 | 103.95 | 103.95 | - | 1 |
| Jul 29, 2026 | 103.50 | 103.50 | 103.50 | 103.95 | 103.95 | - | 5 |
| Jul 28, 2026 | 104.43 | 104.43 | 102.00 | 103.95 | 103.95 | - | 133 |
| Jul 27, 2026 | 103.00 | 103.95 | 103.00 | 103.95 | 103.95 | 4.84% | 421 |
| Jul 24, 2026 | 93.65 | 103.90 | 93.65 | 99.15 | 99.15 | -2.26% | 291 |
| Jul 23, 2026 | 102.90 | 102.90 | 101.44 | 101.44 | 101.44 | - | 239 |
| Jul 22, 2026 | 101.00 | 102.89 | 99.00 | 101.44 | 101.44 | 0.82% | 364 |
| Jul 21, 2026 | 105.99 | 105.99 | 98.00 | 100.61 | 100.61 | -0.88% | 875 |
| Jul 20, 2026 | 107.45 | 108.90 | 100.01 | 101.50 | 101.50 | -5.54% | 392 |
| Jul 17, 2026 | 107.30 | 114.90 | 107.00 | 107.45 | 107.45 | -6.22% | 1,117 |
| Jul 16, 2026 | 114.50 | 114.50 | 114.50 | 114.58 | 114.58 | - | 16 |
| Jul 15, 2026 | 118.00 | 118.00 | 115.00 | 114.58 | 114.58 | - | 4 |
| Jul 14, 2026 | 119.95 | 119.95 | 117.19 | 114.58 | 114.58 | - | 72 |
| Jul 13, 2026 | 119.56 | 119.56 | 112.00 | 114.58 | 114.58 | - | 3 |
| Jul 10, 2026 | 110.67 | 125.99 | 110.67 | 114.58 | 114.58 | - | 137 |
| Jul 9, 2026 | 119.50 | 119.50 | 114.48 | 114.58 | 114.58 | - | 112 |
| Jul 8, 2026 | 119.98 | 119.98 | 114.00 | 114.58 | 114.58 | - | 28 |
| Jul 7, 2026 | 118.00 | 118.00 | 114.20 | 114.58 | 114.58 | 1.27% | 242 |
| Jul 6, 2026 | 115.00 | 118.10 | 111.10 | 113.14 | 113.14 | -4.16% | 2,058 |
| Jul 3, 2026 | 117.51 | 120.00 | 117.00 | 118.05 | 118.05 | - | 203 |
| Jul 2, 2026 | 118.10 | 118.10 | 117.85 | 118.05 | 118.05 | -0.04% | 1,193 |
| Jul 1, 2026 | 118.10 | 118.10 | 115.00 | 118.10 | 118.10 | - | 62 |
| Jun 30, 2026 | 115.00 | 121.00 | 115.00 | 118.10 | 118.10 | - | 65 |
| Jun 29, 2026 | 110.51 | 122.00 | 110.51 | 118.10 | 118.10 | -0.16% | 989 |
| Jun 24, 2026 | 118.12 | 118.12 | 115.00 | 118.29 | 118.29 | - | 23 |
| Jun 23, 2026 | 115.00 | 118.00 | 115.00 | 118.29 | 118.29 | - | 84 |
| Jun 22, 2026 | 118.50 | 118.50 | 118.00 | 118.29 | 118.29 | -1.32% | 290 |
| Jun 19, 2026 | 118.67 | 120.97 | 115.01 | 119.87 | 119.87 | 1.01% | 237 |
| Jun 18, 2026 | 118.89 | 122.85 | 114.00 | 118.67 | 118.67 | -0.22% | 2,185 |
| Jun 17, 2026 | 113.55 | 123.00 | 113.01 | 118.93 | 118.93 | -2.88% | 5,095 |
| Jun 16, 2026 | 126.90 | 126.90 | 120.00 | 122.46 | 122.46 | -1.01% | 3,151 |
| Jun 15, 2026 | 121.00 | 125.95 | 120.00 | 123.71 | 123.71 | 7.89% | 2,114 |
| Jun 12, 2026 | 127.98 | 127.98 | 110.01 | 114.66 | 114.66 | -4.48% | 689 |
| Jun 11, 2026 | 124.35 | 124.35 | 120.10 | 120.04 | 120.04 | - | 121 |
| Jun 10, 2026 | 122.00 | 124.88 | 118.10 | 120.04 | 120.04 | -1.62% | 607 |
| Jun 9, 2026 | 132.00 | 133.00 | 117.30 | 122.02 | 122.02 | -6.03% | 3,678 |