Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan · Delayed Price · Currency is PKR 69.73
+5.88 (9.21%)
At close: Mar 19, 2026
Chashma Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 64.50 | 70.24 | 64.50 | 69.73 | 69.73 | 9.21% | 10,356 |
| Mar 18, 2026 | 61.01 | 66.50 | 61.01 | 63.85 | 63.85 | - | 185 |
| Mar 17, 2026 | 58.00 | 64.79 | 56.01 | 63.85 | 63.85 | 6.22% | 7,562 |
| Mar 16, 2026 | 60.01 | 61.00 | 60.00 | 60.11 | 60.11 | 0.60% | 1,200 |
| Mar 13, 2026 | 62.10 | 63.95 | 58.00 | 59.75 | 59.75 | -3.64% | 5,695 |
| Mar 12, 2026 | 62.00 | 65.00 | 60.00 | 62.01 | 62.01 | -3.56% | 3,502 |
| Mar 11, 2026 | 61.10 | 65.00 | 61.10 | 64.30 | 64.30 | 2.70% | 3,551 |
| Mar 10, 2026 | 63.98 | 64.70 | 62.02 | 62.61 | 62.61 | 6.17% | 2,154 |
| Mar 9, 2026 | 60.00 | 63.99 | 57.09 | 58.97 | 58.97 | -7.03% | 16,199 |
| Mar 6, 2026 | 67.80 | 67.80 | 63.00 | 63.43 | 63.43 | 1.47% | 2,090 |
| Mar 5, 2026 | 68.00 | 68.00 | 61.00 | 62.51 | 62.51 | -2.78% | 3,083 |
| Mar 4, 2026 | 61.15 | 65.00 | 61.15 | 64.30 | 64.30 | 5.25% | 4,448 |
| Mar 3, 2026 | 63.00 | 63.00 | 60.22 | 61.09 | 61.09 | 1.71% | 8,085 |
| Mar 2, 2026 | 57.06 | 68.48 | 57.00 | 60.06 | 60.06 | -4.32% | 11,388 |
| Feb 27, 2026 | 65.25 | 68.99 | 61.95 | 62.77 | 62.77 | -8.80% | 39,705 |
| Feb 26, 2026 | 70.04 | 70.04 | 64.80 | 68.83 | 68.83 | -4.40% | 30,141 |
| Feb 25, 2026 | 76.99 | 76.99 | 71.15 | 72.00 | 72.00 | -5.23% | 1,836 |
| Feb 24, 2026 | 66.00 | 77.00 | 66.00 | 75.97 | 75.97 | 7.32% | 7,425 |
| Feb 23, 2026 | 74.00 | 78.00 | 66.22 | 70.79 | 70.79 | -3.79% | 9,626 |
| Feb 20, 2026 | 80.00 | 80.00 | 70.20 | 73.58 | 73.58 | -1.58% | 8,240 |
| Feb 19, 2026 | 81.50 | 85.99 | 74.10 | 74.76 | 74.76 | -8.39% | 9,509 |
| Feb 18, 2026 | 81.26 | 90.88 | 78.98 | 81.61 | 81.61 | -7.01% | 207,826 |
| Feb 17, 2026 | 88.10 | 90.88 | 87.76 | 87.76 | 87.76 | -10.00% | 60,221 |
| Feb 16, 2026 | 107.79 | 108.00 | 97.51 | 97.51 | 97.51 | -10.00% | 139,393 |
| Feb 13, 2026 | 100.00 | 108.36 | 97.00 | 108.34 | 108.34 | 9.98% | 696,636 |
| Feb 12, 2026 | 92.00 | 99.01 | 90.16 | 98.51 | 98.51 | 9.44% | 388,322 |
| Feb 11, 2026 | 84.10 | 90.96 | 83.00 | 90.01 | 90.01 | 8.85% | 756,279 |
| Feb 10, 2026 | 80.06 | 84.00 | 80.04 | 82.69 | 82.69 | 4.95% | 104,240 |
| Feb 9, 2026 | 78.02 | 85.53 | 78.00 | 78.79 | 78.79 | 1.34% | 338,305 |
| Feb 6, 2026 | 71.10 | 78.08 | 70.50 | 77.75 | 77.75 | 9.54% | 116,392 |
| Feb 4, 2026 | 71.00 | 71.55 | 69.00 | 70.98 | 70.98 | 1.30% | 39,370 |
| Feb 3, 2026 | 67.26 | 73.00 | 67.26 | 70.07 | 70.07 | 2.67% | 31,447 |
| Feb 2, 2026 | 69.90 | 75.77 | 67.00 | 68.25 | 68.25 | -0.91% | 46,556 |
| Jan 30, 2026 | 72.50 | 72.60 | 68.00 | 68.88 | 68.88 | 4.36% | 184,334 |
| Jan 29, 2026 | 59.00 | 66.00 | 59.00 | 66.00 | 66.00 | 10.00% | 64,702 |
| Jan 28, 2026 | 56.60 | 61.78 | 56.11 | 60.00 | 60.00 | 1.88% | 1,798 |
| Jan 27, 2026 | 58.95 | 59.90 | 57.71 | 58.89 | 58.89 | 0.74% | 510 |
| Jan 26, 2026 | 61.50 | 61.50 | 57.50 | 58.46 | 58.46 | -5.85% | 16,912 |
| Jan 23, 2026 | 60.11 | 62.88 | 60.00 | 62.09 | 62.09 | - | 502 |
| Jan 22, 2026 | 62.99 | 62.99 | 60.55 | 62.09 | 62.09 | 3.48% | 551 |
| Jan 21, 2026 | 61.00 | 63.48 | 59.76 | 60.00 | 60.00 | -1.19% | 8,052 |
| Jan 20, 2026 | 61.00 | 64.44 | 60.00 | 60.72 | 60.72 | -3.65% | 10,976 |
| Jan 19, 2026 | 64.98 | 64.98 | 61.27 | 63.02 | 63.02 | 1.65% | 4,757 |
| Jan 16, 2026 | 60.60 | 62.00 | 60.60 | 62.00 | 62.00 | 0.16% | 510 |
| Jan 15, 2026 | 64.19 | 64.19 | 61.90 | 61.90 | 61.90 | -0.96% | 3,997 |
| Jan 14, 2026 | 62.20 | 63.05 | 62.20 | 62.50 | 62.50 | -2.33% | 2,476 |
| Jan 13, 2026 | 63.99 | 63.99 | 62.06 | 63.99 | 63.99 | - | 280 |
| Jan 12, 2026 | 61.00 | 64.90 | 61.00 | 63.99 | 63.99 | 1.57% | 46,148 |
| Jan 9, 2026 | 64.01 | 64.30 | 62.00 | 63.00 | 63.00 | -1.56% | 59,325 |
| Jan 8, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 16,108 |