Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
67.45
-2.87 (-4.08%)
At close: Sep 30, 2025

Chashma Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202567.2567.2567.0067.2267.22-0.34%575
Sep 30, 202570.1071.0067.0067.4567.45-4.08%730
Sep 29, 202568.7570.6466.0070.3270.329.50%23,950
Sep 26, 202564.2064.2464.2064.2264.22-3.40%1,042
Sep 25, 202568.0068.0067.9966.4866.48-225
Sep 24, 202564.3268.9864.3266.4866.48-16
Sep 23, 202563.1066.9062.0066.4866.481.26%51,890
Sep 22, 202562.2269.0062.2265.6565.65-0.53%2,939
Sep 19, 202566.0566.0564.0066.0066.00-0.08%15,477
Sep 18, 202563.5173.2663.3766.0566.05-0.83%39,339
Sep 17, 202566.6066.6066.6066.6066.60-310
Sep 16, 202566.6066.6066.6066.6066.600.91%790
Sep 15, 202569.0069.9062.1166.0066.00-3.30%3,810
Sep 12, 202572.8972.8968.0068.2568.25-5.81%1,809
Sep 11, 202567.2173.0062.2772.4672.467.81%14,572
Sep 10, 202567.0168.3767.0167.2167.21-0.86%2,626
Sep 9, 202562.4073.2062.1067.7967.790.47%14,051
Sep 8, 202564.5167.9961.1667.4767.471.05%4,998
Sep 5, 202568.0168.0164.6066.7766.77-3.09%66,437
Sep 4, 202569.0069.0068.0068.9068.900.41%848
Sep 3, 202570.0070.0067.2068.6268.62-1.92%1,880
Sep 2, 202569.0070.0066.0069.9669.963.48%5,741
Sep 1, 202569.1269.9967.0067.6167.61-2.20%14,584
Aug 29, 202570.0572.0069.1169.1369.13-1.31%1,233
Aug 28, 202568.6573.7368.6570.0570.05-14
Aug 27, 202568.7073.1568.5470.0570.05-3.67%491
Aug 26, 202575.5075.5069.0172.7272.725.39%616
Aug 25, 202573.9973.9969.0069.0069.000.67%7,498
Aug 22, 202573.0073.0067.7168.5468.54-3.53%2,755
Aug 21, 202573.4974.0070.0071.0571.051.50%4,556
Aug 20, 202573.9973.9970.0070.0070.00-5.76%3,361
Aug 19, 202574.0074.0074.0074.2874.28-5
Aug 18, 202574.7974.7970.0674.2874.285.57%1,321
Aug 15, 202574.9875.4470.0070.3670.360.20%5,540
Aug 13, 202575.0075.0070.2170.2270.220.60%5,017
Aug 12, 202575.9075.9068.5069.8069.80-4.38%16,216
Aug 11, 202577.9877.9870.0073.0073.002.82%20,850
Aug 8, 202576.9976.9970.0571.0071.00-0.18%1,424
Aug 7, 202574.9974.9971.1371.1371.13-3.96%3,512
Aug 6, 202572.9978.9669.1074.0674.062.25%8,478
Aug 5, 202568.5672.9968.5072.4372.435.72%7,640
Aug 4, 202568.5069.0068.5068.5168.51-0.55%2,052
Aug 1, 202568.5069.0068.0568.8968.890.06%4,600
Jul 31, 202568.0070.0066.0068.8568.851.25%6,212
Jul 30, 202569.0069.0066.5068.0068.001.27%8,911
Jul 29, 202569.6073.9967.0567.1567.15-3.69%723
Jul 28, 202570.3872.0066.2269.7269.72-0.94%27,174
Jul 25, 202579.1179.1170.2770.3870.38-9.85%32,939
Jul 24, 202579.0081.4375.0178.0778.075.46%94,546
Jul 23, 202570.1274.0470.0074.0374.039.98%12,227