Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan · Delayed Price · Currency is PKR 68.85
+0.85 (1.25%)
At close: Jul 31, 2025
Chashma Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 64.50 | 64.50 | 64.50 | 64.00 | 64.00 | - | 101 |
| Jun 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 500 |
| Jun 17, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | -0.09% | 498 |
| Jun 16, 2025 | 63.00 | 64.25 | 63.00 | 64.06 | 64.06 | 2.66% | 2,121 |
| Jun 12, 2025 | 65.98 | 65.98 | 61.52 | 62.40 | 62.40 | 2.28% | 2,197 |
| Jun 11, 2025 | 66.36 | 66.36 | 61.00 | 61.01 | 61.01 | -4.72% | 5,760 |
| Jun 10, 2025 | 64.98 | 64.98 | 64.00 | 64.03 | 64.03 | - | 103 |
| Jun 5, 2025 | 66.99 | 66.99 | 60.00 | 64.03 | 64.03 | 1.23% | 5,239 |
| Jun 4, 2025 | 64.51 | 66.69 | 60.70 | 63.25 | 63.25 | -3.08% | 4,997 |
| Jun 3, 2025 | 63.60 | 66.00 | 63.60 | 65.26 | 65.26 | 0.42% | 1,051 |
| Jun 2, 2025 | 67.97 | 67.97 | 63.00 | 64.99 | 64.99 | 3.16% | 759 |
| May 30, 2025 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | 0.56% | 2,942 |
| May 29, 2025 | 64.04 | 68.00 | 61.00 | 62.65 | 62.65 | -2.19% | 7,971 |
| May 27, 2025 | 70.00 | 70.07 | 64.00 | 64.05 | 64.05 | -8.59% | 9,191 |
| May 26, 2025 | 75.90 | 75.90 | 66.01 | 70.07 | 70.07 | - | 308 |
| May 23, 2025 | 67.00 | 74.00 | 67.00 | 70.07 | 70.07 | 4.16% | 31,662 |
| May 22, 2025 | 67.00 | 73.68 | 66.00 | 67.27 | 67.27 | 0.43% | 8,284 |
| May 21, 2025 | 67.98 | 67.98 | 64.25 | 66.98 | 66.98 | 3.05% | 6,218 |
| May 20, 2025 | 67.99 | 69.90 | 65.00 | 65.00 | 65.00 | 0.08% | 10,710 |
| May 19, 2025 | 66.00 | 69.90 | 64.11 | 64.95 | 64.95 | -5.51% | 856 |
| May 16, 2025 | 64.00 | 76.81 | 63.00 | 68.74 | 68.74 | -1.56% | 41,800 |