Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan · Delayed Price · Currency is PKR 69.96
+2.35 (3.48%)
At close: Sep 2, 2025
Chashma Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 69.00 | 70.00 | 66.00 | 69.96 | 69.96 | 3.48% | 5,741 |
| Sep 1, 2025 | 69.12 | 69.99 | 67.00 | 67.61 | 67.61 | -2.20% | 14,584 |
| Aug 29, 2025 | 70.05 | 72.00 | 69.11 | 69.13 | 69.13 | -1.31% | 1,233 |
| Aug 28, 2025 | 68.65 | 73.73 | 68.65 | 70.05 | 70.05 | - | 14 |
| Aug 27, 2025 | 68.70 | 73.15 | 68.54 | 70.05 | 70.05 | -3.67% | 491 |
| Aug 26, 2025 | 75.50 | 75.50 | 69.01 | 72.72 | 72.72 | 5.39% | 616 |
| Aug 25, 2025 | 73.99 | 73.99 | 69.00 | 69.00 | 69.00 | 0.67% | 7,498 |
| Aug 22, 2025 | 73.00 | 73.00 | 67.71 | 68.54 | 68.54 | -3.53% | 2,755 |
| Aug 21, 2025 | 73.49 | 74.00 | 70.00 | 71.05 | 71.05 | 1.50% | 4,556 |
| Aug 20, 2025 | 73.99 | 73.99 | 70.00 | 70.00 | 70.00 | -5.76% | 3,361 |
| Aug 19, 2025 | 74.00 | 74.00 | 74.00 | 74.28 | 74.28 | - | 5 |
| Aug 18, 2025 | 74.79 | 74.79 | 70.06 | 74.28 | 74.28 | 5.57% | 1,321 |
| Aug 15, 2025 | 74.98 | 75.44 | 70.00 | 70.36 | 70.36 | 0.20% | 5,540 |
| Aug 13, 2025 | 75.00 | 75.00 | 70.21 | 70.22 | 70.22 | 0.60% | 5,017 |
| Aug 12, 2025 | 75.90 | 75.90 | 68.50 | 69.80 | 69.80 | -4.38% | 16,216 |
| Aug 11, 2025 | 77.98 | 77.98 | 70.00 | 73.00 | 73.00 | 2.82% | 20,850 |
| Aug 8, 2025 | 76.99 | 76.99 | 70.05 | 71.00 | 71.00 | -0.18% | 1,424 |
| Aug 7, 2025 | 74.99 | 74.99 | 71.13 | 71.13 | 71.13 | -3.96% | 3,512 |
| Aug 6, 2025 | 72.99 | 78.96 | 69.10 | 74.06 | 74.06 | 2.25% | 8,478 |
| Aug 5, 2025 | 68.56 | 72.99 | 68.50 | 72.43 | 72.43 | 5.72% | 7,640 |
| Aug 4, 2025 | 68.50 | 69.00 | 68.50 | 68.51 | 68.51 | -0.55% | 2,052 |
| Aug 1, 2025 | 68.50 | 69.00 | 68.05 | 68.89 | 68.89 | 0.06% | 4,600 |
| Jul 31, 2025 | 68.00 | 70.00 | 66.00 | 68.85 | 68.85 | 1.25% | 6,212 |
| Jul 30, 2025 | 69.00 | 69.00 | 66.50 | 68.00 | 68.00 | 1.27% | 8,911 |
| Jul 29, 2025 | 69.60 | 73.99 | 67.05 | 67.15 | 67.15 | -3.69% | 723 |
| Jul 28, 2025 | 70.38 | 72.00 | 66.22 | 69.72 | 69.72 | -0.94% | 27,174 |
| Jul 25, 2025 | 79.11 | 79.11 | 70.27 | 70.38 | 70.38 | -9.85% | 32,939 |
| Jul 24, 2025 | 79.00 | 81.43 | 75.01 | 78.07 | 78.07 | 5.46% | 94,546 |
| Jul 23, 2025 | 70.12 | 74.04 | 70.00 | 74.03 | 74.03 | 9.98% | 12,227 |
| Jul 22, 2025 | 70.00 | 70.01 | 67.12 | 67.31 | 67.31 | -2.51% | 5,745 |
| Jul 21, 2025 | 73.99 | 73.99 | 68.75 | 69.04 | 69.04 | -7.02% | 610 |
| Jul 17, 2025 | 74.97 | 74.97 | 71.34 | 74.25 | 74.25 | - | 99 |
| Jul 16, 2025 | 73.14 | 77.90 | 72.12 | 74.25 | 74.25 | -2.81% | 823 |
| Jul 15, 2025 | 72.70 | 78.00 | 72.70 | 76.40 | 76.40 | 0.08% | 6,926 |
| Jul 14, 2025 | 79.65 | 79.65 | 76.15 | 76.34 | 76.34 | -3.76% | 1,133 |
| Jul 11, 2025 | 79.87 | 81.22 | 76.02 | 79.32 | 79.32 | 1.95% | 4,561 |
| Jul 10, 2025 | 78.88 | 81.37 | 71.41 | 77.80 | 77.80 | 5.18% | 8,552 |
| Jul 9, 2025 | 74.97 | 76.00 | 70.77 | 73.97 | 73.97 | 4.54% | 624 |
| Jul 8, 2025 | 78.00 | 80.11 | 65.56 | 70.76 | 70.76 | -2.86% | 12,420 |
| Jul 7, 2025 | 69.00 | 72.84 | 64.01 | 72.84 | 72.84 | 10.00% | 14,423 |
| Jul 4, 2025 | 66.35 | 71.65 | 58.63 | 66.22 | 66.22 | 1.66% | 17,243 |
| Jul 3, 2025 | 65.00 | 66.40 | 65.00 | 65.14 | 65.14 | 1.04% | 1,052 |
| Jul 2, 2025 | 64.00 | 64.48 | 64.00 | 64.47 | 64.47 | 0.73% | 793 |
| Jul 1, 2025 | 64.00 | 64.00 | 62.50 | 64.00 | 64.00 | 0.14% | 540 |
| Jun 30, 2025 | 63.98 | 63.99 | 63.00 | 63.91 | 63.91 | 4.67% | 3,302 |
| Jun 27, 2025 | 61.37 | 64.49 | 59.66 | 61.06 | 61.06 | -3.55% | 2,742 |
| Jun 26, 2025 | 60.35 | 64.00 | 60.35 | 63.31 | 63.31 | - | 278 |
| Jun 25, 2025 | 64.90 | 64.90 | 64.90 | 63.31 | 63.31 | - | 1 |
| Jun 24, 2025 | 59.84 | 63.32 | 59.84 | 63.31 | 63.31 | 9.91% | 2,844 |
| Jun 23, 2025 | 60.16 | 60.16 | 57.60 | 57.60 | 57.60 | -10.00% | 4,370 |