Shezan International Limited (PSX:SHEZ)
Pakistan
· Delayed Price · Currency is PKR 222.57
-2.55 (-1.13%)
At close: Apr 27, 2026
Shezan International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 243.98 | 243.98 | 220.00 | 222.57 | 222.57 | -1.13% | 13,872 |
| Apr 24, 2026 | 225.10 | 244.99 | 220.00 | 225.12 | 225.12 | 0.02% | 2,666 |
| Apr 23, 2026 | 227.10 | 236.99 | 225.00 | 225.07 | 225.07 | -4.18% | 2,324 |
| Apr 22, 2026 | 224.45 | 239.89 | 224.08 | 234.90 | 234.90 | -0.62% | 4,417 |
| Apr 21, 2026 | 232.00 | 244.00 | 232.00 | 236.37 | 236.37 | 1.99% | 219 |
| Apr 20, 2026 | 232.06 | 241.00 | 230.00 | 231.75 | 231.75 | -0.03% | 12,698 |
| Apr 17, 2026 | 234.44 | 240.00 | 225.00 | 231.83 | 231.83 | -1.11% | 31,073 |
| Apr 16, 2026 | 233.33 | 259.00 | 230.00 | 234.44 | 234.44 | -5.24% | 11,895 |
| Apr 15, 2026 | 222.56 | 253.00 | 221.02 | 247.40 | 247.40 | 7.50% | 8,356 |
| Apr 14, 2026 | 225.00 | 234.70 | 225.00 | 230.15 | 230.15 | 4.58% | 2,506 |
| Apr 13, 2026 | 206.10 | 240.00 | 206.10 | 220.08 | 220.08 | -2.20% | 1,613 |
| Apr 10, 2026 | 230.00 | 230.00 | 220.25 | 225.04 | 225.04 | 0.65% | 1,145 |
| Apr 9, 2026 | 229.47 | 230.00 | 215.62 | 223.58 | 223.58 | -2.57% | 1,648 |
| Apr 8, 2026 | 230.20 | 236.60 | 217.60 | 229.47 | 229.47 | 6.68% | 2,277 |
| Apr 7, 2026 | 223.99 | 224.50 | 210.21 | 215.11 | 215.11 | 1.64% | 522 |
| Apr 6, 2026 | 229.99 | 229.99 | 207.30 | 211.64 | 211.64 | -3.81% | 23,734 |
| Apr 3, 2026 | 202.01 | 240.00 | 202.01 | 220.02 | 220.02 | 0.10% | 951 |
| Apr 2, 2026 | 210.00 | 219.00 | 210.00 | 219.79 | 219.79 | - | 23 |
| Apr 1, 2026 | 217.50 | 219.99 | 216.00 | 219.79 | 219.79 | 6.44% | 228 |
| Mar 31, 2026 | 206.50 | 209.87 | 199.01 | 206.50 | 206.50 | - | 45 |
| Mar 30, 2026 | 226.98 | 226.98 | 200.00 | 206.50 | 206.50 | -6.41% | 2,210 |
| Mar 27, 2026 | 222.00 | 239.99 | 215.20 | 220.65 | 220.65 | -0.33% | 238 |
| Mar 26, 2026 | 231.17 | 233.90 | 216.55 | 221.37 | 221.37 | -4.24% | 2,401 |
| Mar 25, 2026 | 225.00 | 233.00 | 225.00 | 231.17 | 231.17 | 5.28% | 3,548 |
| Mar 24, 2026 | 227.00 | 227.00 | 211.00 | 219.58 | 219.58 | - | 75 |
| Mar 19, 2026 | 215.00 | 219.99 | 205.03 | 219.58 | 219.58 | - | 12 |
| Mar 18, 2026 | 203.50 | 223.10 | 203.50 | 219.58 | 219.58 | 8.25% | 949 |
| Mar 17, 2026 | 226.00 | 226.00 | 202.00 | 202.85 | 202.85 | -1.85% | 386 |
| Mar 16, 2026 | 202.00 | 224.99 | 202.00 | 206.68 | 206.68 | -5.32% | 989 |
| Mar 13, 2026 | 217.00 | 223.90 | 215.22 | 218.29 | 218.29 | -4.90% | 256 |
| Mar 12, 2026 | 229.98 | 230.00 | 228.00 | 229.54 | 229.54 | 0.46% | 382 |
| Mar 11, 2026 | 241.95 | 241.95 | 221.01 | 228.48 | 228.48 | -1.38% | 1,419 |
| Mar 10, 2026 | 233.45 | 233.45 | 216.00 | 231.68 | 231.68 | 7.81% | 874 |
| Mar 9, 2026 | 238.63 | 238.63 | 214.78 | 214.89 | 214.89 | -9.95% | 27,048 |
| 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 |