Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan · Delayed Price · Currency is PKR 70.50
+3.81 (5.71%)
At close: Oct 20, 2025
Chashma Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 73.98 | 73.98 | 63.11 | 72.71 | 72.71 | 6.72% | 1,230 |
| Oct 2, 2025 | 68.00 | 68.50 | 68.00 | 68.13 | 68.13 | 1.35% | 1,067 |
| Oct 1, 2025 | 67.25 | 67.25 | 67.00 | 67.22 | 67.22 | -0.34% | 575 |
| Sep 30, 2025 | 70.10 | 71.00 | 67.00 | 67.45 | 67.45 | -4.08% | 730 |
| Sep 29, 2025 | 68.75 | 70.64 | 66.00 | 70.32 | 70.32 | 9.50% | 23,950 |
| Sep 26, 2025 | 64.20 | 64.24 | 64.20 | 64.22 | 64.22 | -3.40% | 1,042 |
| Sep 25, 2025 | 68.00 | 68.00 | 67.99 | 66.48 | 66.48 | - | 225 |
| Sep 24, 2025 | 64.32 | 68.98 | 64.32 | 66.48 | 66.48 | - | 16 |
| Sep 23, 2025 | 63.10 | 66.90 | 62.00 | 66.48 | 66.48 | 1.26% | 51,890 |
| Sep 22, 2025 | 62.22 | 69.00 | 62.22 | 65.65 | 65.65 | -0.53% | 2,939 |
| Sep 19, 2025 | 66.05 | 66.05 | 64.00 | 66.00 | 66.00 | -0.08% | 15,477 |
| Sep 18, 2025 | 63.51 | 73.26 | 63.37 | 66.05 | 66.05 | -0.83% | 39,339 |
| Sep 17, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | 310 |
| Sep 16, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.91% | 790 |
| Sep 15, 2025 | 69.00 | 69.90 | 62.11 | 66.00 | 66.00 | -3.30% | 3,810 |
| Sep 12, 2025 | 72.89 | 72.89 | 68.00 | 68.25 | 68.25 | -5.81% | 1,809 |
| Sep 11, 2025 | 67.21 | 73.00 | 62.27 | 72.46 | 72.46 | 7.81% | 14,572 |
| Sep 10, 2025 | 67.01 | 68.37 | 67.01 | 67.21 | 67.21 | -0.86% | 2,626 |
| Sep 9, 2025 | 62.40 | 73.20 | 62.10 | 67.79 | 67.79 | 0.47% | 14,051 |
| Sep 8, 2025 | 64.51 | 67.99 | 61.16 | 67.47 | 67.47 | 1.05% | 4,998 |
| Sep 5, 2025 | 68.01 | 68.01 | 64.60 | 66.77 | 66.77 | -3.09% | 66,437 |
| Sep 4, 2025 | 69.00 | 69.00 | 68.00 | 68.90 | 68.90 | 0.41% | 848 |
| Sep 3, 2025 | 70.00 | 70.00 | 67.20 | 68.62 | 68.62 | -1.92% | 1,880 |
| 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 |