Shakarganj Limited (PSX:SML)
Pakistan · Delayed Price · Currency is PKR 92.66
0.00 (0.00%)
At close: Oct 20, 2026
Shakarganj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 93.00 | 93.00 | 93.00 | 92.66 | 92.66 | - | 220 |
| Oct 19, 2026 | 94.85 | 95.00 | 94.85 | 92.66 | 92.66 | - | 234 |
| Oct 15, 2026 | 98.50 | 98.50 | 86.00 | 92.66 | 92.66 | - | 202 |
| Oct 14, 2026 | 93.00 | 94.93 | 93.00 | 92.66 | 92.66 | - | 2 |
| Oct 13, 2026 | 95.01 | 97.00 | 91.02 | 92.66 | 92.66 | -5.31% | 1,325 |
| Oct 12, 2026 | 96.70 | 96.70 | 96.70 | 97.86 | 97.86 | - | 1 |
| Oct 9, 2026 | 92.20 | 97.00 | 92.15 | 97.86 | 97.86 | - | 48 |
| Oct 8, 2026 | 99.25 | 99.25 | 99.25 | 97.86 | 97.86 | - | 1 |
| Oct 7, 2026 | 91.01 | 98.35 | 91.01 | 97.86 | 97.86 | -2.14% | 170 |
| Oct 2, 2026 | 91.66 | 91.66 | 91.66 | 100.00 | 100.00 | - | 1 |
| Sep 28, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1 |
| Sep 25, 2026 | 99.96 | 99.96 | 99.96 | 100.00 | 100.00 | - | 1 |
| Sep 24, 2026 | 90.01 | 100.00 | 90.01 | 100.00 | 100.00 | 3.09% | 1,067 |
| Sep 23, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 73 |
| Sep 21, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 11 |
| Sep 18, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1 |
| Sep 17, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 7.75% | 301 |
| Sep 16, 2026 | 88.03 | 88.20 | 88.02 | 90.02 | 90.02 | - | 193 |
| Sep 15, 2026 | 88.00 | 95.00 | 87.00 | 90.02 | 90.02 | -5.22% | 2,066 |
| Sep 14, 2026 | 87.26 | 101.00 | 87.26 | 94.98 | 94.98 | -0.81% | 1,170 |
| Sep 11, 2026 | 96.00 | 99.00 | 88.01 | 95.76 | 95.76 | - | 71 |
| Sep 10, 2026 | 87.20 | 99.00 | 87.20 | 95.76 | 95.76 | - | 129 |
| Sep 9, 2026 | 96.00 | 96.00 | 86.60 | 95.76 | 95.76 | - | 275 |
| Sep 8, 2026 | 98.00 | 98.00 | 87.51 | 95.76 | 95.76 | - | 214 |
| Sep 7, 2026 | 95.00 | 95.00 | 95.00 | 95.76 | 95.76 | - | 121 |
| Sep 4, 2026 | 94.99 | 96.00 | 91.50 | 95.76 | 95.76 | - | 164 |
| Sep 3, 2026 | 100.00 | 101.99 | 90.20 | 95.76 | 95.76 | - | 136 |
| Sep 2, 2026 | 95.81 | 98.98 | 95.40 | 95.76 | 95.76 | -0.05% | 321 |
| Sep 1, 2026 | 99.56 | 99.56 | 89.00 | 95.81 | 95.81 | 5.86% | 493 |
| Aug 31, 2026 | 85.26 | 98.00 | 85.26 | 90.51 | 90.51 | -2.35% | 1,013 |
| Aug 28, 2026 | 98.00 | 100.00 | 96.00 | 92.69 | 92.69 | - | 102 |
| Aug 27, 2026 | 99.00 | 99.00 | 92.50 | 92.69 | 92.69 | -6.61% | 546 |
| Aug 25, 2026 | 97.00 | 99.99 | 97.00 | 99.25 | 99.25 | - | 216 |
| Aug 24, 2026 | 100.30 | 100.60 | 99.00 | 99.25 | 99.25 | 0.90% | 2,301 |
| Aug 21, 2026 | 105.00 | 109.00 | 97.02 | 98.36 | 98.36 | -2.88% | 4,108 |
| 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 |