SUPER
WAITLIST
  1. Home
  2. Stocks
  3. SHEZ
  4. History

SHEZ · FOOD & PERSONAL CARE PRODUCTS

SHEZ share price history Shezan International Limited

Shezan International Limited (SHEZ) has 2,028 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 268.94. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 495.92
Last session
13 Nov 2026close Rs 268.94
Sessions on file
2,028122 months
Highest close
Rs 703.5028 Aug 2018
Lowest close
Rs 82.387 Oct 2024

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SHEZ month-end close

492674867042026-112016-092021-11SHEZ month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026268.94270.43260.0055,1499
Oct 2026269.28282.84260.6751,58322
Sep 2026288.77305.75234.76195,38922
Aug 2026235.28251.95229.52199,92519
Jul 2026233.98267.90224.18167,46923
Jun 2026256.00263.88226.88139,73520
May 2026227.60241.42227.6060,25417
Apr 2026230.26247.40211.64192,73322
Mar 2026206.50238.64202.8564,43820
Feb 2026252.75285.58252.7536,84819
Jan 2026261.65278.17250.09161,09322
Dec 2025251.14257.11250.00175,07722
Nov 2025250.30284.97250.3077,43020
Oct 2025289.21291.69241.74493,39723
Sep 2025243.34243.34200.00341,47322
Aug 2025200.02222.96198.12394,54720
Jul 2025215.82242.71197.90919,72223
Jun 2025179.91188.45167.37319,69719
May 2025169.08190.48161.98409,85720
Apr 2025173.91203.58123.36569,87320
Mar 2025124.66124.66118.0556,13119
Feb 2025118.39139.71116.99128,62219
Jan 2025144.34148.15114.78458,65023
Dec 2024132.20139.23106.01659,37921
Nov 2024105.73105.7384.06450,95721
Oct 202487.1192.5782.38302,73623
Sep 202484.2393.2184.23136,03020
Aug 202489.4490.4285.33161,18621
Jul 202488.0294.0488.01107,22021
Jun 202493.4296.0092.2048,26717
May 202497.3599.5895.62158,04721
Apr 202499.09110.8699.09250,02418
Mar 2024113.20113.93110.43399,80021
Feb 2024114.96115.42110.44625,20019
Jan 2024113.00118.23106.68604,90023
Dec 2023105.35142.8199.141,541,00020
Nov 2023125.15125.1592.002,054,00021
Oct 202391.67101.5091.67148,00022
Sep 202394.37108.0094.37144,50012
Aug 2023100.83122.41100.83172,00015
Jul 2023123.25133.75107.00333,50019
Jun 2023105.52116.25100.00582,90019
May 2023101.00110.90100.00160,20019
Apr 2023109.50111.6097.3423,20013
Mar 2023109.33115.00108.1115,40017
Feb 2023110.18125.50110.1836,90017
Jan 2023125.50148.02123.1215,40014
Dec 2022148.18154.62143.1632,60020
Nov 2022149.08172.50142.0063,00021
Oct 2022172.00172.49157.0042,60019
Sep 2022174.98186.00168.558,40015
Aug 2022187.59198.99170.0120,80015
Jul 2022170.01175.13167.5012,40011
Jun 2022170.00174.50160.1117,60018
May 2022170.76182.25159.6522,20017
Apr 2022181.01187.00159.8930,60017
Mar 2022163.00185.02160.0820,10016
Feb 2022190.00202.98182.6044,40017
Jan 2022204.25226.50198.1430,90018
Dec 2021221.68241.33205.0046,40020
Nov 2021254.24270.00239.8730,10016
Oct 2021275.00300.17274.9972,10016
Sep 2021319.30319.30298.60171,70022
Aug 2021320.00320.04301.91147,70020
Jul 2021303.32368.58303.321,205,90019
Jun 2021331.36369.94292.00755,90022
May 2021285.00318.99284.5018,50015
Apr 2021306.18353.66284.999,50018
Mar 2021277.02318.99277.027,60016
Feb 2021319.00343.48315.4432,40013
Jan 2021351.99365.26336.00153,30017
Dec 2020350.52354.66330.0033,70019
Nov 2020332.00338.10310.1157,50019
Oct 2020329.91338.75305.3093,70020
Sep 2020304.12304.12222.79314,60022
Aug 2020219.67224.12218.0059,50020
Jul 2020222.50229.20218.2077,30020
Jun 2020223.88230.00212.8060,10021
May 2020232.75244.67232.7529,60014
Apr 2020236.95259.00225.9828,70019
Mar 2020245.42370.23245.4219,50018
Feb 2020394.66479.99371.009,40017
Jan 2020479.44558.99470.258,90018
Dec 2019500.43512.00446.8150,00017
Nov 2019436.99436.99352.0029,20016
Oct 2019399.99430.49399.993,0005
Sep 2019434.70434.70434.701001
Jul 2019414.00435.00414.004002
Jun 2019422.46444.80422.465004
May 2019445.00501.10430.005,20010
Apr 2019504.80507.14436.673,4008
Mar 2019428.43489.17390.008,80012
Feb 2019480.00490.00466.007004
Jan 2019495.00510.00451.254,9007
Dec 2018462.75519.74450.015,85018
Nov 2018464.51514.99440.023,85016
Oct 2018504.99640.00453.6011,45019
Sep 2018650.00675.00609.197,3009
Aug 2018669.00703.50600.005,0509
Jul 2018590.00590.00570.009505
Jun 2018570.00580.00570.001,5005
May 2018550.00638.00527.0211,30011
Apr 2018626.00626.00515.1026,30016
Mar 2018548.00549.00490.1064,20021
Feb 2018509.00564.99460.0025,30019
Jan 2018481.26561.00470.0011,70013
Dec 2017493.50493.50430.0031,9009
Nov 2017451.26502.75451.269,1008
Oct 2017494.19494.19380.0546,80015
Sep 2017469.39469.39397.1541,50010
Aug 2017395.00430.00370.002,60012
Jul 2017440.00465.00431.202,6009
Jun 2017475.00475.00435.005,0009
May 2017430.10451.81430.009,5009
Apr 2017425.00436.80400.0069,40014
Mar 2017410.13429.00410.1328,90020
Feb 2017420.05493.98420.0514,80016
Jan 2017475.00511.40454.5025,60017
Dec 2016501.87501.87445.0036,50020
Nov 2016435.00483.00435.0055,60021
Oct 2016444.47500.00423.71154,50017
Sep 2016502.82520.21480.0029,30011

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026268.94+0.53%21,446
12 Nov 2026267.51+2.45%6,808
11 Nov 2026261.12-2.93%14,098
10 Nov 2026268.99+3.46%6,778
6 Nov 2026260.00-3.71%2,083
5 Nov 2026270.02+2.10%164
4 Nov 2026264.47-0.28%3,095
3 Nov 2026265.22-1.93%474
2 Nov 2026270.43+0.43%203
30 Oct 2026269.28+2.01%2,566
29 Oct 2026263.98+1.27%997
28 Oct 2026260.67-2.74%1,108
27 Oct 2026268.00-0.74%675
26 Oct 2026270.000.00%582
23 Oct 2026270.000.00%57
22 Oct 2026270.00-2.28%1,355
21 Oct 2026276.30+1.18%499
20 Oct 2026273.08-2.46%8,508
19 Oct 2026279.98+2.72%6,490
16 Oct 2026272.56-0.91%5,087
15 Oct 2026275.06+0.31%734
14 Oct 2026274.21+0.04%921
13 Oct 2026274.09+1.55%5,629
12 Oct 2026269.91+0.05%1,507
9 Oct 2026269.78-0.07%257
8 Oct 2026269.98+0.05%3,291
7 Oct 2026269.84-1.53%5,326
6 Oct 2026274.04-0.35%2,392
5 Oct 2026275.00-2.49%739
2 Oct 2026282.03-0.29%1,620
1 Oct 2026282.84-2.05%1,243
30 Sep 2026288.77-0.78%2,872
29 Sep 2026291.05-4.81%11,455
28 Sep 2026305.75+6.30%45,103
25 Sep 2026287.63-0.65%3,103
24 Sep 2026289.52-1.59%2,249
23 Sep 2026294.19+0.44%9,734
22 Sep 2026292.91+4.16%12,380
21 Sep 2026281.22+4.16%2,396
18 Sep 2026270.00+0.73%3,599
17 Sep 2026268.04+1.23%4,524
16 Sep 2026264.78-2.41%964
15 Sep 2026271.31+5.56%1,422
14 Sep 2026257.03-2.20%415
11 Sep 2026262.82-0.81%3,982
10 Sep 2026264.96-0.76%2,446
9 Sep 2026266.99-0.58%12,716
8 Sep 2026268.54+9.61%46,060
7 Sep 2026245.00-2.18%1,485
4 Sep 2026250.47+6.35%19,598
3 Sep 2026235.51+0.03%698
2 Sep 2026235.44+0.29%5,892
1 Sep 2026234.76-0.22%2,296
31 Aug 2026235.28-0.33%5,247
28 Aug 2026236.06-6.31%6,584
27 Aug 2026251.95+8.01%51,847
25 Aug 2026233.27+0.33%110
24 Aug 2026232.50+1.09%1,393
21 Aug 2026230.00-0.24%4,810
20 Aug 2026230.56+0.14%21,817

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SHEZ daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,028 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on SHEZ

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .