Shezan International Limited (PSX:SHEZ)
Pakistan
· Delayed Price · Currency is PKR 238.64
+7.26 (3.14%)
At close: Mar 6, 2026
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 243.99 | 243.99 | 228.00 | 238.64 | 238.64 | 3.14% | 2,257 |
| Mar 5, 2026 | 240.00 | 240.00 | 228.00 | 231.38 | 231.38 | 1.00% | 261 |
| Mar 4, 2026 | 239.98 | 239.98 | 216.00 | 229.09 | 229.09 | 0.69% | 3,183 |
| Mar 3, 2026 | 249.92 | 249.92 | 220.00 | 227.52 | 227.52 | -1.12% | 11,677 |
| Mar 2, 2026 | 250.00 | 250.00 | 227.48 | 230.09 | 230.09 | -8.97% | 6,228 |
| Feb 27, 2026 | 260.00 | 260.00 | 244.50 | 252.75 | 252.75 | -6.93% | 10,202 |
| Feb 26, 2026 | 260.85 | 275.00 | 252.00 | 271.56 | 271.56 | 4.12% | 1,494 |
| Feb 25, 2026 | 259.85 | 274.98 | 259.85 | 260.82 | 260.82 | - | 39 |
| Feb 24, 2026 | 258.49 | 264.49 | 249.00 | 260.82 | 260.82 | -2.44% | 1,686 |
| Feb 23, 2026 | 274.46 | 274.46 | 260.00 | 267.34 | 267.34 | -3.56% | 98 |
| Feb 20, 2026 | 262.00 | 280.00 | 255.00 | 277.22 | 277.22 | 2.67% | 305 |
| Feb 19, 2026 | 288.48 | 288.48 | 260.00 | 270.00 | 270.00 | -1.12% | 282 |
| Feb 18, 2026 | 274.00 | 280.00 | 268.00 | 273.05 | 273.05 | -0.18% | 921 |
| Feb 17, 2026 | 288.00 | 294.15 | 264.00 | 273.54 | 273.54 | 2.29% | 389 |
| Feb 16, 2026 | 283.00 | 283.00 | 274.00 | 267.41 | 267.41 | - | 29 |
| Feb 13, 2026 | 261.10 | 290.00 | 261.10 | 267.41 | 267.41 | -2.03% | 104 |
| Feb 12, 2026 | 281.00 | 292.50 | 266.10 | 272.96 | 272.96 | -3.11% | 2,402 |
| Feb 11, 2026 | 278.03 | 290.50 | 278.01 | 281.72 | 281.72 | 0.29% | 516 |
| Feb 10, 2026 | 280.00 | 286.99 | 264.00 | 280.90 | 280.90 | -1.64% | 3,459 |
| Feb 9, 2026 | 277.45 | 287.99 | 277.45 | 285.58 | 285.58 | 2.92% | 809 |
| Feb 6, 2026 | 277.35 | 304.00 | 269.00 | 277.47 | 277.47 | 0.04% | 1,163 |
| Feb 4, 2026 | 278.00 | 285.00 | 276.00 | 277.35 | 277.35 | -0.46% | 1,308 |
| Feb 3, 2026 | 280.25 | 288.00 | 270.51 | 278.63 | 278.63 | -0.58% | 4,855 |
| Feb 2, 2026 | 273.50 | 282.00 | 267.01 | 280.25 | 280.25 | 7.11% | 6,787 |
| Jan 30, 2026 | 262.00 | 276.50 | 260.00 | 261.65 | 261.65 | 0.25% | 2,821 |
| Jan 29, 2026 | 274.98 | 278.99 | 261.00 | 261.00 | 261.00 | -5.13% | 1,946 |
| Jan 28, 2026 | 283.00 | 284.00 | 273.00 | 275.12 | 275.12 | 1.07% | 2,149 |
| Jan 27, 2026 | 279.90 | 280.00 | 271.01 | 272.22 | 272.22 | -2.09% | 862 |
| Jan 26, 2026 | 278.17 | 280.00 | 254.00 | 278.03 | 278.03 | -0.05% | 5,195 |
| Jan 23, 2026 | 280.99 | 280.99 | 268.02 | 278.17 | 278.17 | 4.67% | 1,695 |
| Jan 22, 2026 | 259.00 | 282.90 | 257.10 | 265.76 | 265.76 | 1.40% | 10,895 |
| Jan 21, 2026 | 271.00 | 279.99 | 262.10 | 262.10 | 262.10 | 0.09% | 3,210 |
| Jan 20, 2026 | 261.00 | 273.00 | 261.00 | 261.87 | 261.87 | 0.92% | 2,684 |
| Jan 19, 2026 | 252.00 | 274.00 | 251.00 | 259.48 | 259.48 | 3.37% | 2,495 |
| Jan 16, 2026 | 253.05 | 255.00 | 251.00 | 251.01 | 251.01 | -0.18% | 2,316 |
| Jan 15, 2026 | 250.02 | 253.00 | 250.02 | 251.46 | 251.46 | 0.55% | 321 |
| Jan 14, 2026 | 255.31 | 255.31 | 250.00 | 250.09 | 250.09 | -1.36% | 28,117 |
| Jan 13, 2026 | 255.48 | 255.48 | 252.10 | 253.54 | 253.54 | -0.56% | 1,401 |
| Jan 12, 2026 | 252.02 | 255.61 | 252.01 | 254.98 | 254.98 | 0.75% | 3,911 |
| Jan 9, 2026 | 257.00 | 257.00 | 253.00 | 253.07 | 253.07 | -1.08% | 762 |
| Jan 8, 2026 | 256.00 | 260.00 | 251.00 | 255.84 | 255.84 | 0.34% | 7,500 |
| Jan 7, 2026 | 251.12 | 255.00 | 249.98 | 254.97 | 254.97 | -0.01% | 64,561 |
| Jan 6, 2026 | 251.00 | 255.00 | 250.00 | 254.99 | 254.99 | 1.93% | 7,030 |
| Jan 5, 2026 | 255.51 | 255.51 | 250.00 | 250.17 | 250.17 | -2.07% | 4,858 |
| Jan 2, 2026 | 251.00 | 259.00 | 250.00 | 255.47 | 255.47 | 1.70% | 5,694 |
| Jan 1, 2026 | 252.00 | 254.98 | 250.12 | 251.20 | 251.20 | 0.02% | 670 |
| Dec 31, 2025 | 250.15 | 251.99 | 250.01 | 251.14 | 251.14 | 0.06% | 720 |
| Dec 30, 2025 | 254.90 | 254.90 | 250.00 | 251.00 | 251.00 | -0.02% | 25,991 |
| Dec 29, 2025 | 255.00 | 255.00 | 250.00 | 251.06 | 251.06 | -1.54% | 26,733 |
| Dec 26, 2025 | 254.95 | 255.00 | 250.05 | 254.99 | 254.99 | 2.00% | 5,247 |
| Dec 24, 2025 | 254.99 | 254.99 | 250.00 | 250.00 | 250.00 | - | 1,634 |
| Dec 23, 2025 | 254.00 | 260.00 | 250.00 | 250.00 | 250.00 | -1.96% | 25,604 |
| Dec 22, 2025 | 254.94 | 255.00 | 254.00 | 254.99 | 254.99 | 0.83% | 793 |
| Dec 19, 2025 | 250.03 | 257.00 | 250.00 | 252.90 | 252.90 | 1.15% | 895 |
| Dec 18, 2025 | 251.50 | 257.00 | 250.00 | 250.03 | 250.03 | -0.87% | 41,925 |
| Dec 17, 2025 | 256.90 | 256.90 | 250.51 | 252.23 | 252.23 | -1.85% | 210 |
| Dec 16, 2025 | 259.50 | 259.50 | 250.00 | 256.99 | 256.99 | 1.58% | 1,231 |
| Dec 15, 2025 | 259.95 | 259.95 | 250.00 | 253.00 | 253.00 | 1.20% | 4,426 |
| Dec 12, 2025 | 251.00 | 258.94 | 250.00 | 250.00 | 250.00 | - | 1,088 |
| Dec 11, 2025 | 255.00 | 255.00 | 248.00 | 250.00 | 250.00 | -0.32% | 7,320 |
| Dec 10, 2025 | 256.99 | 256.99 | 250.00 | 250.80 | 250.80 | -0.21% | 3,560 |
| Dec 9, 2025 | 257.95 | 257.95 | 250.00 | 251.33 | 251.33 | -0.07% | 7,731 |
| Dec 8, 2025 | 258.48 | 258.48 | 253.00 | 251.50 | 251.50 | - | 128 |
| Dec 5, 2025 | 259.50 | 259.50 | 250.00 | 251.50 | 251.50 | -2.08% | 9,292 |
| Dec 4, 2025 | 264.66 | 264.66 | 250.00 | 256.84 | 256.84 | -0.11% | 3,707 |
| Dec 3, 2025 | 257.90 | 257.90 | 253.10 | 257.11 | 257.11 | 1.27% | 2,006 |
| Dec 2, 2025 | 263.99 | 263.99 | 253.01 | 253.89 | 253.89 | -1.16% | 1,257 |
| Dec 1, 2025 | 256.00 | 257.00 | 250.31 | 256.86 | 256.86 | 2.62% | 3,579 |
| Nov 28, 2025 | 255.00 | 259.43 | 250.02 | 250.30 | 250.30 | -0.71% | 2,935 |
| Nov 27, 2025 | 258.50 | 272.99 | 250.00 | 252.09 | 252.09 | -4.87% | 22,071 |
| Nov 26, 2025 | 271.69 | 271.69 | 260.17 | 265.00 | 265.00 | -0.03% | 429 |
| Nov 25, 2025 | 279.90 | 279.90 | 252.50 | 265.07 | 265.07 | -4.10% | 3,678 |
| Nov 24, 2025 | 275.99 | 278.42 | 241.02 | 276.40 | 276.40 | 6.30% | 9,050 |
| Nov 21, 2025 | 271.99 | 271.99 | 260.00 | 260.02 | 260.02 | -1.83% | 2,795 |
| Nov 20, 2025 | 275.00 | 275.00 | 256.00 | 264.88 | 264.88 | 0.84% | 7,178 |
| Nov 19, 2025 | 284.49 | 284.49 | 260.00 | 262.67 | 262.67 | -2.69% | 7,395 |
| Nov 18, 2025 | 279.44 | 279.44 | 272.00 | 269.93 | 269.93 | - | 168 |
| Nov 17, 2025 | 271.99 | 277.00 | 268.75 | 269.93 | 269.93 | -0.72% | 1,398 |
| Nov 14, 2025 | 272.15 | 291.01 | 251.00 | 271.90 | 271.90 | -0.08% | 1,294 |
| Nov 13, 2025 | 278.99 | 278.99 | 272.10 | 272.11 | 272.11 | 0.06% | 365 |
| Nov 12, 2025 | 287.49 | 287.49 | 270.00 | 271.94 | 271.94 | -3.16% | 6,222 |
| Nov 11, 2025 | 272.10 | 280.00 | 272.10 | 280.80 | 280.80 | - | 64 |
| Nov 10, 2025 | 292.00 | 292.00 | 275.00 | 280.80 | 280.80 | 2.09% | 4,612 |
| Nov 7, 2025 | 279.47 | 284.00 | 265.11 | 275.05 | 275.05 | 1.55% | 2,116 |
| Nov 6, 2025 | 279.45 | 280.00 | 270.00 | 270.85 | 270.85 | -2.47% | 913 |
| Nov 5, 2025 | 280.50 | 287.99 | 275.00 | 277.70 | 277.70 | -2.55% | 1,232 |
| Nov 4, 2025 | 289.00 | 299.99 | 282.50 | 284.97 | 284.97 | 1.34% | 1,099 |
| Nov 3, 2025 | 286.00 | 289.00 | 281.00 | 281.20 | 281.20 | -2.77% | 2,416 |
| Oct 31, 2025 | 288.00 | 294.74 | 262.80 | 289.21 | 289.21 | -0.85% | 35,204 |
| Oct 30, 2025 | 285.00 | 308.81 | 285.00 | 291.69 | 291.69 | 3.90% | 55,810 |
| Oct 29, 2025 | 260.00 | 286.89 | 257.43 | 280.74 | 280.74 | 7.64% | 47,611 |
| Oct 28, 2025 | 270.00 | 270.00 | 252.00 | 260.81 | 260.81 | 0.74% | 1,988 |
| Oct 27, 2025 | 261.23 | 267.00 | 255.00 | 258.90 | 258.90 | -0.89% | 1,393 |
| Oct 24, 2025 | 279.00 | 279.00 | 260.00 | 261.23 | 261.23 | 0.47% | 1,748 |
| Oct 23, 2025 | 256.20 | 266.00 | 256.20 | 260.01 | 260.01 | -0.97% | 3,383 |
| Oct 22, 2025 | 250.50 | 266.00 | 250.50 | 262.55 | 262.55 | 4.85% | 3,653 |
| Oct 21, 2025 | 258.00 | 258.00 | 250.00 | 250.41 | 250.41 | -0.24% | 8,530 |
| Oct 20, 2025 | 259.99 | 259.99 | 242.00 | 251.00 | 251.00 | 3.83% | 493 |
| Oct 17, 2025 | 260.00 | 260.00 | 228.60 | 241.74 | 241.74 | -7.38% | 28,151 |
| Oct 16, 2025 | 264.10 | 265.50 | 255.09 | 261.00 | 254.00 | -1.20% | 14,609 |