Shakarganj Limited (PSX:SML)
Pakistan
· Delayed Price · Currency is PKR 124.77
-1.45 (-1.15%)
At close: Mar 6, 2026
Shakarganj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 126.24 | 129.98 | 116.55 | 124.77 | 124.77 | -1.15% | 622 |
| Mar 5, 2026 | 131.50 | 140.00 | 125.78 | 126.22 | 126.22 | -9.68% | 10,947 |
| Mar 4, 2026 | 133.00 | 149.98 | 131.05 | 139.75 | 139.75 | -1.01% | 1,234 |
| Feb 27, 2026 | 150.00 | 150.00 | 141.00 | 141.17 | 141.17 | -5.89% | 386 |
| Feb 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 150 |
| Feb 25, 2026 | 150.00 | 158.05 | 145.25 | 150.00 | 150.00 | - | 1,003 |
| Feb 24, 2026 | 149.99 | 157.50 | 140.55 | 150.00 | 150.00 | 0.01% | 681 |
| Feb 23, 2026 | 150.50 | 150.99 | 133.22 | 149.99 | 149.99 | 1.33% | 5,454 |
| Feb 20, 2026 | 140.00 | 155.00 | 140.00 | 148.02 | 148.02 | -1.25% | 2,836 |
| Feb 19, 2026 | 150.00 | 150.00 | 140.08 | 149.89 | 149.89 | - | 88 |
| Feb 18, 2026 | 145.00 | 149.90 | 145.00 | 149.89 | 149.89 | 5.56% | 346 |
| Feb 17, 2026 | 140.00 | 150.05 | 140.00 | 142.00 | 142.00 | 0.72% | 11,256 |
| Feb 16, 2026 | 150.00 | 150.00 | 140.00 | 140.98 | 140.98 | -6.01% | 1,023 |
| Feb 13, 2026 | 149.94 | 155.00 | 140.28 | 150.00 | 150.00 | 2.50% | 1,864 |
| Feb 12, 2026 | 150.07 | 151.50 | 141.00 | 146.34 | 146.34 | -2.49% | 262 |
| Feb 11, 2026 | 155.00 | 164.00 | 147.60 | 150.07 | 150.07 | 0.31% | 3,692 |
| Feb 10, 2026 | 136.00 | 149.60 | 136.00 | 149.60 | 149.60 | 10.00% | 16,586 |
| Feb 9, 2026 | 150.00 | 150.00 | 135.86 | 136.00 | 136.00 | -9.90% | 5,356 |
| Feb 6, 2026 | 162.68 | 162.68 | 150.00 | 150.95 | 150.95 | -7.21% | 589 |
| Feb 4, 2026 | 155.00 | 162.75 | 155.00 | 162.68 | 162.68 | 8.45% | 1,206 |
| Feb 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 181 |
| Feb 2, 2026 | 150.00 | 154.00 | 147.09 | 150.00 | 150.00 | 1.98% | 14,572 |
| Jan 30, 2026 | 148.82 | 154.70 | 144.35 | 147.09 | 147.09 | -1.16% | 4,138 |
| Jan 29, 2026 | 155.56 | 166.00 | 148.43 | 148.81 | 148.81 | -9.77% | 14,060 |
| Jan 28, 2026 | 157.55 | 166.95 | 157.00 | 164.92 | 164.92 | 5.47% | 8,454 |
| Jan 27, 2026 | 150.00 | 156.37 | 150.00 | 156.37 | 156.37 | 10.00% | 22,326 |
| Jan 26, 2026 | 167.42 | 167.42 | 141.55 | 142.15 | 142.15 | -7.07% | 3,675 |
| Jan 23, 2026 | 150.05 | 154.70 | 145.00 | 152.97 | 152.97 | 0.23% | 4,005 |
| Jan 22, 2026 | 150.04 | 159.00 | 150.00 | 152.62 | 152.62 | 5.21% | 12,970 |
| Jan 21, 2026 | 137.01 | 145.06 | 137.01 | 145.06 | 145.06 | 10.00% | 20,660 |
| Jan 20, 2026 | 120.00 | 131.87 | 119.00 | 131.87 | 131.87 | 10.00% | 29,779 |
| Jan 19, 2026 | 120.05 | 126.00 | 114.20 | 119.88 | 119.88 | -5.40% | 1,213 |
| Jan 16, 2026 | 111.05 | 132.00 | 111.05 | 126.72 | 126.72 | 5.60% | 8,003 |
| Jan 15, 2026 | 110.05 | 120.95 | 109.01 | 120.00 | 120.00 | 0.02% | 13,361 |
| Jan 14, 2026 | 120.00 | 122.95 | 119.00 | 119.98 | 119.98 | -0.18% | 33,612 |
| Jan 13, 2026 | 126.90 | 127.00 | 111.00 | 120.20 | 120.20 | -0.78% | 25,943 |
| Jan 12, 2026 | 115.00 | 121.91 | 110.55 | 121.15 | 121.15 | 9.31% | 49,991 |
| Jan 9, 2026 | 110.00 | 117.00 | 105.00 | 110.83 | 110.83 | -2.86% | 1,687 |
| Jan 8, 2026 | 104.87 | 114.90 | 104.87 | 114.09 | 114.09 | 6.63% | 6,386 |
| Jan 7, 2026 | 111.50 | 111.50 | 107.10 | 107.00 | 107.00 | - | 43 |
| Jan 6, 2026 | 111.00 | 114.00 | 107.00 | 107.00 | 107.00 | - | 837 |
| Jan 5, 2026 | 114.68 | 114.68 | 105.00 | 107.00 | 107.00 | 2.64% | 3,168 |
| Jan 2, 2026 | 116.00 | 116.00 | 103.01 | 104.25 | 104.25 | -7.74% | 4,919 |
| Jan 1, 2026 | 112.50 | 116.00 | 112.50 | 113.00 | 113.00 | 0.44% | 5,136 |
| Dec 31, 2025 | 113.80 | 115.00 | 112.50 | 112.50 | 112.50 | - | 1,597 |
| Dec 30, 2025 | 112.00 | 114.89 | 112.00 | 112.50 | 112.50 | 0.38% | 4,670 |
| Dec 29, 2025 | 110.00 | 113.50 | 110.00 | 112.07 | 112.07 | 1.28% | 2,529 |
| Dec 26, 2025 | 114.90 | 114.90 | 113.00 | 110.65 | 110.65 | 3.40% | 120 |
| Dec 24, 2025 | 103.60 | 115.00 | 103.60 | 107.01 | 107.01 | -4.91% | 2,587 |
| Dec 23, 2025 | 112.60 | 112.78 | 112.50 | 112.53 | 112.53 | 0.08% | 1,185 |
| Dec 22, 2025 | 124.00 | 124.00 | 110.00 | 112.44 | 112.44 | -3.07% | 2,987 |
| Dec 19, 2025 | 126.99 | 126.99 | 116.00 | 116.00 | 116.00 | -0.16% | 9,490 |
| Dec 18, 2025 | 105.00 | 116.19 | 105.00 | 116.19 | 116.19 | 10.00% | 17,913 |
| Dec 17, 2025 | 102.00 | 114.50 | 102.00 | 105.63 | 105.63 | -5.96% | 6,222 |
| Dec 16, 2025 | 112.05 | 114.90 | 112.05 | 112.33 | 112.33 | -7.17% | 24,886 |
| Dec 15, 2025 | 132.00 | 132.00 | 121.00 | 121.01 | 121.01 | 0.31% | 91,725 |
| Dec 12, 2025 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | 10.00% | 403,673 |
| Dec 11, 2025 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | 10.00% | 28,145 |
| Dec 10, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 10.00% | 6,732 |
| Dec 9, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | 10.00% | 36,332 |
| Dec 8, 2025 | 82.40 | 82.40 | 82.39 | 82.40 | 82.40 | 10.00% | 83,900 |
| Dec 5, 2025 | 73.80 | 74.91 | 68.10 | 74.91 | 74.91 | 10.00% | 938,656 |
| Dec 4, 2025 | 72.20 | 72.80 | 68.10 | 68.10 | 68.10 | -2.71% | 1,010 |
| Dec 3, 2025 | 72.78 | 72.78 | 67.30 | 70.00 | 70.00 | -0.01% | 31,369 |
| Dec 2, 2025 | 77.96 | 77.96 | 67.26 | 70.01 | 70.01 | -4.97% | 10,030 |
| Dec 1, 2025 | 68.26 | 74.20 | 68.26 | 73.67 | 73.67 | -0.71% | 3,091 |
| Nov 28, 2025 | 80.00 | 80.00 | 70.00 | 74.20 | 74.20 | -1.46% | 23,844 |
| Nov 27, 2025 | 67.99 | 75.30 | 67.99 | 75.30 | 75.30 | 10.01% | 1,404,945 |
| Nov 25, 2025 | 70.00 | 70.00 | 65.01 | 68.45 | 68.45 | 0.09% | 10,267 |
| Nov 24, 2025 | 65.05 | 68.40 | 65.00 | 68.39 | 68.39 | 5.05% | 5,556 |
| Nov 21, 2025 | 65.01 | 65.10 | 65.00 | 65.10 | 65.10 | 0.15% | 1,502 |
| Nov 14, 2025 | 65.01 | 65.01 | 65.00 | 65.00 | 65.00 | - | 604 |
| Nov 13, 2025 | 65.00 | 65.01 | 65.00 | 65.00 | 65.00 | - | 1,194 |
| Nov 11, 2025 | 65.01 | 65.01 | 65.00 | 65.00 | 65.00 | - | 177 |
| Nov 10, 2025 | 66.14 | 68.00 | 66.14 | 65.00 | 65.00 | - | 21 |
| Nov 5, 2025 | 65.99 | 65.99 | 65.99 | 65.00 | 65.00 | - | 1 |
| Nov 4, 2025 | 65.99 | 65.99 | 65.99 | 65.00 | 65.00 | - | 2 |
| Oct 31, 2025 | 65.66 | 70.99 | 65.00 | 65.00 | 65.00 | - | 23 |
| Oct 30, 2025 | 66.98 | 66.98 | 65.00 | 65.00 | 65.00 | - | 2,605 |
| Oct 29, 2025 | 65.01 | 66.20 | 65.00 | 65.00 | 65.00 | - | 3,176 |
| Oct 27, 2025 | 65.66 | 65.66 | 65.00 | 65.00 | 65.00 | - | 1,004 |
| Oct 24, 2025 | 65.01 | 69.79 | 65.00 | 65.00 | 65.00 | - | 4,781 |
| Oct 23, 2025 | 67.45 | 67.45 | 65.00 | 65.00 | 65.00 | -3.63% | 6,019 |
| Oct 22, 2025 | 66.78 | 66.78 | 66.78 | 67.45 | 67.45 | - | 7 |
| Oct 21, 2025 | 67.40 | 67.40 | 65.03 | 67.45 | 67.45 | - | 2 |
| Oct 20, 2025 | 65.02 | 67.60 | 65.00 | 67.45 | 67.45 | 2.18% | 15,013 |
| Oct 17, 2025 | 67.50 | 67.50 | 67.50 | 66.01 | 66.01 | - | 20 |
| Oct 16, 2025 | 67.65 | 67.65 | 65.00 | 66.01 | 66.01 | 1.48% | 6,985 |
| Oct 15, 2025 | 65.02 | 67.60 | 63.00 | 65.05 | 65.05 | -4.23% | 33,904 |
| Oct 14, 2025 | 67.90 | 67.94 | 66.00 | 67.92 | 67.92 | 1.10% | 7,057 |
| Oct 13, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 3.35% | 1,500 |
| Oct 10, 2025 | 65.01 | 65.01 | 65.00 | 65.00 | 65.00 | -0.06% | 800 |
| Oct 8, 2025 | 65.35 | 65.35 | 65.00 | 65.04 | 65.04 | - | 48 |
| Oct 7, 2025 | 68.30 | 68.50 | 65.03 | 65.04 | 65.04 | -3.62% | 9,059 |
| Oct 6, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - | 8,000 |
| Oct 2, 2025 | 65.01 | 67.50 | 65.00 | 67.48 | 67.48 | 0.21% | 6,562 |
| Oct 1, 2025 | 65.10 | 68.80 | 65.00 | 67.34 | 67.34 | 0.75% | 7,572 |
| Sep 30, 2025 | 65.01 | 66.99 | 65.00 | 66.84 | 66.84 | 1.30% | 2,641 |
| Sep 29, 2025 | 68.50 | 68.58 | 65.00 | 65.98 | 65.98 | 1.48% | 1,747 |
| Sep 26, 2025 | 65.05 | 65.05 | 65.00 | 65.02 | 65.02 | -2.21% | 7,900 |