Shakarganj Limited (PSX:SML)
Pakistan · Delayed Price · Currency is PKR 118.29
-1.58 (-1.32%)
At close: Jun 22, 2026
Shakarganj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 131.00 | 134.00 | 118.27 | 129.85 | 129.85 | 6.35% | 2,534 |
| Jun 5, 2026 | 133.00 | 133.00 | 110.00 | 122.10 | 122.10 | -0.03% | 3,575 |
| Jun 4, 2026 | 118.00 | 124.63 | 106.55 | 122.14 | 122.14 | 6.21% | 2,797 |
| Jun 2, 2026 | 118.99 | 118.99 | 111.50 | 115.00 | 115.00 | - | 17 |
| May 29, 2026 | 124.30 | 124.30 | 105.65 | 115.00 | 115.00 | 1.77% | 427 |
| May 25, 2026 | 109.99 | 113.00 | 109.75 | 113.00 | 113.00 | 7.11% | 1,426 |
| May 22, 2026 | 119.00 | 119.00 | 104.10 | 105.50 | 105.50 | -8.34% | 1,157 |
| May 21, 2026 | 119.00 | 119.00 | 106.55 | 115.10 | 115.10 | -0.17% | 869 |
| May 20, 2026 | 116.00 | 119.00 | 115.00 | 115.30 | 115.30 | -1.27% | 1,127 |
| May 19, 2026 | 119.99 | 122.07 | 115.00 | 116.78 | 116.78 | - | 221 |
| May 18, 2026 | 129.50 | 129.87 | 116.37 | 116.78 | 116.78 | -9.68% | 7,597 |
| May 15, 2026 | 128.00 | 129.35 | 121.00 | 129.30 | 129.30 | 9.96% | 5,898 |
| May 14, 2026 | 125.99 | 125.99 | 108.57 | 117.59 | 117.59 | - | 6 |
| May 13, 2026 | 117.01 | 128.99 | 117.01 | 117.59 | 117.59 | -8.14% | 801 |
| May 12, 2026 | 130.00 | 130.00 | 130.00 | 128.01 | 128.01 | - | 2 |
| May 11, 2026 | 128.01 | 132.00 | 122.15 | 128.01 | 128.01 | - | 114 |
| May 8, 2026 | 121.00 | 131.90 | 116.80 | 128.01 | 128.01 | 2.02% | 5,181 |
| May 7, 2026 | 129.85 | 129.85 | 116.16 | 125.47 | 125.47 | - | 15 |
| May 6, 2026 | 135.00 | 139.80 | 117.10 | 125.47 | 125.47 | -1.33% | 8,310 |
| May 5, 2026 | 120.00 | 125.00 | 120.00 | 127.16 | 127.16 | - | 142 |
| May 4, 2026 | 127.50 | 127.50 | 127.50 | 127.16 | 127.16 | - | 21 |
| Apr 30, 2026 | 116.51 | 129.00 | 116.51 | 127.16 | 127.16 | - | 185 |
| Apr 29, 2026 | 133.50 | 133.50 | 111.20 | 127.16 | 127.16 | 3.11% | 972 |
| Apr 28, 2026 | 122.05 | 135.00 | 121.20 | 123.33 | 123.33 | -8.33% | 3,607 |
| Apr 27, 2026 | 137.00 | 137.00 | 137.00 | 134.54 | 134.54 | - | 106 |
| Apr 24, 2026 | 125.10 | 137.00 | 125.10 | 134.54 | 134.54 | 7.60% | 1,110 |
| Apr 23, 2026 | 123.06 | 125.98 | 116.10 | 125.04 | 125.04 | - | 125 |
| Apr 22, 2026 | 123.06 | 133.00 | 123.06 | 125.04 | 125.04 | -7.35% | 502 |
| Apr 21, 2026 | 136.95 | 136.95 | 121.55 | 134.96 | 134.96 | 2.99% | 1,069 |
| Apr 20, 2026 | 130.00 | 130.00 | 123.30 | 131.04 | 131.04 | - | 22 |
| Apr 17, 2026 | 131.00 | 131.00 | 130.00 | 131.04 | 131.04 | - | 387 |
| Apr 16, 2026 | 137.00 | 140.00 | 126.55 | 131.04 | 131.04 | -5.55% | 1,003 |
| Apr 15, 2026 | 149.89 | 149.89 | 133.05 | 138.74 | 138.74 | 0.19% | 446 |
| Apr 14, 2026 | 136.00 | 140.00 | 130.55 | 138.48 | 138.48 | -3.42% | 1,687 |
| Apr 13, 2026 | 145.00 | 147.95 | 133.65 | 143.38 | 143.38 | 4.86% | 1,122 |
| Apr 10, 2026 | 151.94 | 151.94 | 131.00 | 136.73 | 136.73 | -2.36% | 3,219 |
| Apr 9, 2026 | 139.99 | 149.95 | 139.99 | 140.03 | 140.03 | -1.35% | 567 |
| Apr 8, 2026 | 133.00 | 141.95 | 123.52 | 141.95 | 141.95 | 6.20% | 7,771 |
| Apr 6, 2026 | 133.00 | 133.00 | 133.00 | 133.66 | 133.66 | - | 110 |
| Apr 3, 2026 | 133.00 | 135.98 | 124.01 | 133.66 | 133.66 | - | 37 |