Shakarganj Limited (PSX:SML)
Pakistan
· Delayed Price · Currency is PKR 68.10
-1.90 (-2.71%)
At close: Dec 4, 2025
Shakarganj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 66.14 | 67.00 | 65.00 | 66.49 | 66.49 | 2.07% | 7,003 |
| Sep 24, 2025 | 65.25 | 67.75 | 65.00 | 65.14 | 65.14 | -4.47% | 3,402 |
| Sep 23, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - | 1 |
| Sep 22, 2025 | 66.50 | 68.40 | 65.00 | 68.19 | 68.19 | 0.43% | 4,409 |
| Sep 19, 2025 | 65.01 | 67.96 | 65.00 | 67.90 | 67.90 | 2.74% | 6,803 |
| Sep 18, 2025 | 67.00 | 67.93 | 65.00 | 66.09 | 66.09 | -2.42% | 3,306 |
| Sep 16, 2025 | 68.10 | 68.10 | 65.00 | 67.73 | 67.73 | 0.36% | 16,988 |
| Sep 15, 2025 | 67.35 | 67.55 | 65.00 | 67.49 | 67.49 | 0.75% | 5,804 |
| Sep 12, 2025 | 65.01 | 66.99 | 65.01 | 66.99 | 66.99 | -1.47% | 1,323 |
| Sep 11, 2025 | 67.99 | 68.98 | 65.00 | 67.99 | 67.99 | 1.64% | 2,520 |
| Sep 10, 2025 | 65.00 | 67.00 | 65.00 | 66.89 | 66.89 | -1.31% | 514 |
| Sep 9, 2025 | 65.01 | 67.86 | 65.00 | 67.78 | 67.78 | 1.22% | 4,677 |
| Sep 5, 2025 | 68.89 | 69.30 | 65.01 | 66.96 | 66.96 | -0.03% | 7,803 |
| Sep 4, 2025 | 69.59 | 69.59 | 66.00 | 66.98 | 66.98 | -0.01% | 6,977 |
| Sep 3, 2025 | 67.00 | 67.00 | 65.50 | 66.99 | 66.99 | -0.64% | 4,568 |
| Sep 2, 2025 | 65.10 | 67.52 | 65.00 | 67.42 | 67.42 | -0.69% | 2,749 |
| Sep 1, 2025 | 68.90 | 68.90 | 65.01 | 67.89 | 67.89 | 0.15% | 12,257 |
| Aug 29, 2025 | 65.00 | 67.85 | 65.00 | 67.79 | 67.79 | 4.29% | 5,508 |
| Aug 28, 2025 | 66.49 | 66.85 | 65.00 | 65.00 | 65.00 | - | 10,220 |
| Aug 27, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -0.08% | 10,010 |
| Aug 26, 2025 | 65.00 | 66.25 | 65.00 | 65.05 | 65.05 | -2.05% | 7,401 |
| Aug 25, 2025 | 65.05 | 66.45 | 65.04 | 66.41 | 66.41 | 2.17% | 5,503 |
| Aug 22, 2025 | 66.99 | 66.99 | 60.99 | 65.00 | 65.00 | -0.02% | 12,715 |
| Aug 21, 2025 | 66.66 | 67.00 | 65.00 | 65.01 | 65.01 | -0.41% | 1,409 |
| Aug 20, 2025 | 68.99 | 68.99 | 65.11 | 65.28 | 65.28 | -5.34% | 6,396 |
| Aug 19, 2025 | 65.01 | 69.00 | 65.00 | 68.96 | 68.96 | 5.72% | 8,304 |
| Aug 18, 2025 | 65.00 | 66.35 | 65.00 | 65.23 | 65.23 | -3.36% | 3,604 |
| Aug 15, 2025 | 65.00 | 67.84 | 65.00 | 67.50 | 67.50 | 1.20% | 1,312 |
| Aug 13, 2025 | 66.56 | 66.70 | 65.00 | 66.70 | 66.70 | 0.14% | 7,878 |
| Aug 12, 2025 | 65.05 | 66.99 | 65.02 | 66.61 | 66.61 | -1.11% | 10,117 |
| Aug 11, 2025 | 66.00 | 67.49 | 65.00 | 67.36 | 67.36 | -2.64% | 12,341 |
| Aug 8, 2025 | 69.70 | 69.79 | 65.02 | 69.19 | 69.19 | 6.12% | 609 |
| Aug 7, 2025 | 68.89 | 68.89 | 65.11 | 65.20 | 65.20 | -3.83% | 6,916 |
| Aug 6, 2025 | 67.95 | 68.00 | 65.22 | 67.80 | 67.80 | 2.73% | 6,001 |
| Aug 5, 2025 | 65.10 | 68.00 | 65.10 | 66.00 | 66.00 | -6.81% | 11,534 |
| Aug 4, 2025 | 67.00 | 70.99 | 67.00 | 70.82 | 70.82 | 7.35% | 2,737 |
| Aug 1, 2025 | 65.02 | 67.50 | 65.00 | 65.97 | 65.97 | 1.49% | 7,002 |
| Jul 31, 2025 | 65.00 | 65.45 | 65.00 | 65.00 | 65.00 | - | 15,884 |
| Jul 30, 2025 | 65.00 | 66.49 | 65.00 | 65.00 | 65.00 | -0.38% | 24,004 |
| Jul 29, 2025 | 65.01 | 65.99 | 65.00 | 65.25 | 65.25 | -1.12% | 2,300 |
| Jul 28, 2025 | 69.00 | 69.00 | 65.00 | 65.99 | 65.99 | 1.21% | 4,733 |
| Jul 25, 2025 | 68.74 | 68.88 | 65.02 | 65.20 | 65.20 | 0.31% | 4,602 |
| Jul 24, 2025 | 65.15 | 65.20 | 65.00 | 65.00 | 65.00 | -0.61% | 11,699 |
| Jul 23, 2025 | 65.03 | 65.85 | 65.00 | 65.40 | 65.40 | 0.60% | 6,601 |
| Jul 22, 2025 | 65.20 | 67.20 | 65.00 | 65.01 | 65.01 | -2.62% | 13,857 |
| Jul 21, 2025 | 66.00 | 68.99 | 65.00 | 66.76 | 66.76 | -2.54% | 7,674 |
| Jul 18, 2025 | 72.59 | 72.59 | 65.85 | 68.50 | 68.50 | -0.72% | 5,803 |
| Jul 17, 2025 | 68.99 | 69.00 | 65.00 | 69.00 | 69.00 | 2.85% | 18,635 |
| Jul 16, 2025 | 68.90 | 75.47 | 66.25 | 67.09 | 67.09 | -2.22% | 119,536 |
| Jul 15, 2025 | 66.66 | 70.00 | 65.00 | 68.61 | 68.61 | 2.31% | 72,655 |
| Jul 14, 2025 | 65.10 | 67.19 | 65.00 | 67.06 | 67.06 | -0.19% | 5,115 |
| Jul 11, 2025 | 67.00 | 68.00 | 65.00 | 67.19 | 67.19 | -0.56% | 8,740 |
| Jul 10, 2025 | 67.00 | 69.80 | 67.00 | 67.57 | 67.57 | -2.38% | 602 |
| Jul 9, 2025 | 65.00 | 69.50 | 65.00 | 69.22 | 69.22 | 6.38% | 3,349 |
| Jul 8, 2025 | 65.02 | 65.98 | 65.02 | 65.07 | 65.07 | -2.85% | 530 |
| Jul 7, 2025 | 66.50 | 67.00 | 65.07 | 66.98 | 66.98 | 0.98% | 3,020 |
| Jul 4, 2025 | 69.99 | 69.99 | 69.99 | 66.33 | 66.33 | - | 2 |
| Jul 3, 2025 | 72.50 | 72.50 | 65.00 | 66.33 | 66.33 | -3.77% | 23,752 |
| Jul 2, 2025 | 65.13 | 69.00 | 65.13 | 68.93 | 68.93 | 4.38% | 5,447 |
| Jul 1, 2025 | 68.33 | 68.33 | 65.32 | 66.04 | 66.04 | -3.35% | 6,783 |
| Jun 30, 2025 | 68.64 | 70.40 | 65.00 | 68.33 | 68.33 | 4.95% | 1,338,119 |
| Jun 27, 2025 | 65.23 | 69.99 | 65.03 | 65.11 | 65.11 | -0.14% | 5,912 |