Shakarganj Limited (PSX:SML)
Pakistan · Delayed Price · Currency is PKR 101.50
-5.95 (-5.54%)
At close: Jul 20, 2026
Shakarganj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |