Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan · Delayed Price · Currency is PKR 70.31
0.00 (0.00%)
At close: Dec 19, 2025
Chashma Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 70.03 | 79.99 | 70.03 | 70.31 | 70.31 | -4.77% | 608 |
| Dec 17, 2025 | 69.83 | 74.00 | 69.82 | 73.83 | 73.83 | - | 74 |
| Dec 16, 2025 | 70.03 | 75.80 | 70.02 | 73.83 | 73.83 | - | 5 |
| Dec 15, 2025 | 82.99 | 82.99 | 72.02 | 73.83 | 73.83 | -2.22% | 1,360 |
| Dec 12, 2025 | 73.45 | 76.82 | 72.00 | 75.51 | 75.51 | 8.12% | 2,600 |
| Dec 11, 2025 | 74.50 | 74.50 | 66.00 | 69.84 | 69.84 | -0.23% | 2,009 |
| Dec 10, 2025 | 69.90 | 72.00 | 69.90 | 70.00 | 70.00 | - | 118 |
| Dec 9, 2025 | 69.02 | 72.99 | 67.22 | 70.00 | 70.00 | -3.95% | 2,700 |
| Dec 8, 2025 | 77.89 | 77.89 | 71.13 | 72.88 | 72.88 | - | 2 |
| Dec 5, 2025 | 75.96 | 75.96 | 71.00 | 72.88 | 72.88 | 4.01% | 3,350 |
| Dec 4, 2025 | 69.03 | 71.00 | 69.03 | 70.07 | 70.07 | -3.33% | 3,025 |
| Dec 3, 2025 | 72.50 | 72.50 | 68.78 | 72.48 | 72.48 | -0.03% | 1,006 |
| Dec 2, 2025 | 67.60 | 74.50 | 67.59 | 72.50 | 72.50 | 3.56% | 3,337 |
| Dec 1, 2025 | 74.23 | 74.23 | 68.00 | 70.01 | 70.01 | 2.13% | 2,116 |
| Nov 28, 2025 | 74.00 | 74.00 | 68.12 | 68.55 | 68.55 | -2.56% | 3,989 |
| Nov 27, 2025 | 70.03 | 71.49 | 69.71 | 70.35 | 70.35 | -6.20% | 11,660 |
| Nov 26, 2025 | 70.20 | 74.99 | 70.20 | 75.00 | 75.00 | - | 115 |
| Nov 25, 2025 | 75.00 | 75.00 | 72.50 | 75.00 | 75.00 | - | 148 |
| Nov 21, 2025 | 72.95 | 75.00 | 72.00 | 75.00 | 75.00 | 1.20% | 6,747 |
| Nov 20, 2025 | 72.94 | 76.25 | 72.89 | 74.11 | 74.11 | 5.87% | 5,001 |
| Nov 19, 2025 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | - | 1,513 |
| Nov 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Nov 17, 2025 | 70.00 | 73.24 | 70.00 | 70.00 | 70.00 | - | 17 |
| Nov 14, 2025 | 67.24 | 68.00 | 67.24 | 70.00 | 70.00 | - | 6 |
| Nov 13, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.13% | 1,103 |
| Nov 12, 2025 | 71.60 | 72.00 | 69.07 | 70.80 | 70.80 | -0.28% | 1,004 |
| Nov 11, 2025 | 71.00 | 72.99 | 68.07 | 71.00 | 71.00 | 1.46% | 615 |
| Nov 10, 2025 | 70.00 | 70.00 | 67.06 | 69.98 | 69.98 | 1.63% | 514 |
| Nov 6, 2025 | 71.97 | 72.00 | 68.00 | 68.86 | 68.86 | 1.19% | 1,902 |
| Nov 5, 2025 | 68.00 | 68.00 | 68.00 | 68.05 | 68.05 | - | 8 |
| Nov 4, 2025 | 71.90 | 71.90 | 68.01 | 68.05 | 68.05 | 0.07% | 1,071 |
| Nov 3, 2025 | 64.33 | 71.96 | 64.33 | 68.00 | 68.00 | - | 321 |
| Oct 31, 2025 | 71.99 | 71.99 | 66.00 | 68.00 | 68.00 | -0.58% | 1,320 |
| Oct 29, 2025 | 74.99 | 74.99 | 66.21 | 68.40 | 68.40 | - | 2 |
| Oct 28, 2025 | 67.85 | 68.40 | 67.85 | 68.40 | 68.40 | -2.87% | 501 |
| Oct 27, 2025 | 70.50 | 70.50 | 70.25 | 70.42 | 70.42 | 0.31% | 725 |
| Oct 23, 2025 | 66.40 | 74.98 | 66.40 | 70.20 | 70.20 | -3.82% | 3,602 |
| Oct 22, 2025 | 70.52 | 70.54 | 70.51 | 72.99 | 72.99 | - | 46 |
| Oct 21, 2025 | 70.51 | 74.00 | 67.01 | 72.99 | 72.99 | 3.53% | 9,060 |
| Oct 20, 2025 | 69.50 | 70.50 | 68.50 | 70.50 | 70.50 | 5.71% | 5,421 |
| Oct 17, 2025 | 68.25 | 68.25 | 65.00 | 66.69 | 66.69 | -4.71% | 6,392 |
| Oct 16, 2025 | 69.68 | 69.68 | 65.26 | 69.99 | 69.99 | - | 245 |
| Oct 15, 2025 | 65.00 | 70.00 | 65.00 | 69.99 | 69.99 | 7.00% | 1,970 |
| Oct 14, 2025 | 67.00 | 72.98 | 65.00 | 65.41 | 65.41 | -2.42% | 3,600 |
| Oct 13, 2025 | 75.57 | 75.58 | 66.56 | 67.03 | 67.03 | -8.90% | 6,672 |
| Oct 10, 2025 | 71.00 | 76.75 | 70.50 | 73.58 | 73.58 | 5.11% | 17,001 |
| Oct 9, 2025 | 70.00 | 70.01 | 65.50 | 70.00 | 70.00 | 2.20% | 11,025 |
| Oct 8, 2025 | 71.93 | 71.93 | 71.93 | 68.49 | 68.49 | - | 1 |
| Oct 7, 2025 | 70.00 | 70.00 | 65.15 | 68.49 | 68.49 | - | 114 |
| Oct 6, 2025 | 68.28 | 68.50 | 68.20 | 68.49 | 68.49 | -5.80% | 3,467 |