Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan · Delayed Price · Currency is PKR 132.21
-14.24 (-9.72%)
At close: Jul 3, 2026
Chashma Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 153.99 | 160.49 | 131.81 | 132.21 | 132.21 | -9.72% | 393,386 |
| Jul 2, 2026 | 136.00 | 146.45 | 136.00 | 146.45 | 146.45 | 10.00% | 107,752 |
| Jul 1, 2026 | 132.90 | 134.68 | 113.57 | 133.14 | 133.14 | 8.74% | 208,655 |
| Jun 30, 2026 | 122.43 | 122.44 | 118.51 | 122.44 | 122.44 | 10.00% | 20,654 |
| Jun 29, 2026 | 105.12 | 111.31 | 103.60 | 111.31 | 111.31 | 10.00% | 94,897 |
| Jun 24, 2026 | 94.06 | 101.19 | 92.06 | 101.19 | 101.19 | 10.00% | 94,100 |
| Jun 23, 2026 | 86.98 | 93.15 | 81.11 | 91.99 | 91.99 | 8.63% | 129,563 |
| Jun 22, 2026 | 87.80 | 89.99 | 84.50 | 84.68 | 84.68 | -1.75% | 35,099 |
| Jun 19, 2026 | 80.48 | 86.43 | 76.06 | 86.19 | 86.19 | 9.70% | 107,981 |
| Jun 18, 2026 | 76.20 | 80.00 | 76.20 | 78.57 | 78.57 | 4.02% | 27,566 |
| Jun 17, 2026 | 75.00 | 76.49 | 74.22 | 75.53 | 75.53 | 0.71% | 17,872 |
| Jun 16, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -2.69% | 14,421 |
| Jun 15, 2026 | 77.99 | 77.99 | 74.10 | 77.07 | 77.07 | 1.43% | 4,619 |
| Jun 12, 2026 | 78.99 | 78.99 | 74.00 | 75.98 | 75.98 | 0.25% | 24,157 |
| Jun 11, 2026 | 74.27 | 78.00 | 74.27 | 75.79 | 75.79 | -4.05% | 2,633 |
| Jun 10, 2026 | 78.00 | 79.00 | 77.00 | 78.99 | 78.99 | 5.29% | 8,523 |
| Jun 9, 2026 | 74.04 | 77.00 | 74.03 | 75.02 | 75.02 | - | 61 |
| Jun 8, 2026 | 78.48 | 78.48 | 75.00 | 75.02 | 75.02 | -0.64% | 18,857 |
| Jun 5, 2026 | 74.00 | 77.00 | 74.00 | 75.50 | 75.50 | 1.36% | 2,308 |
| Jun 4, 2026 | 73.62 | 76.00 | 73.62 | 74.49 | 74.49 | - | 31 |
| Jun 3, 2026 | 76.00 | 78.95 | 73.51 | 74.49 | 74.49 | -0.79% | 5,408 |
| Jun 2, 2026 | 76.10 | 77.98 | 74.00 | 75.08 | 75.08 | -1.22% | 11,995 |
| Jun 1, 2026 | 77.55 | 78.75 | 76.00 | 76.01 | 76.01 | -2.56% | 12,710 |
| May 29, 2026 | 82.97 | 82.98 | 78.00 | 78.01 | 78.01 | -1.19% | 5,241 |
| May 25, 2026 | 78.01 | 79.60 | 78.01 | 78.95 | 78.95 | -0.32% | 5,950 |
| May 22, 2026 | 82.00 | 82.00 | 77.51 | 79.20 | 79.20 | -1.25% | 4,462 |
| May 21, 2026 | 80.00 | 83.00 | 75.02 | 80.20 | 80.20 | 3.05% | 18,640 |
| May 20, 2026 | 79.99 | 79.99 | 71.75 | 77.83 | 77.83 | 3.79% | 5,607 |
| May 19, 2026 | 79.96 | 79.96 | 77.00 | 74.99 | 74.99 | - | 204 |
| May 18, 2026 | 76.97 | 76.97 | 72.01 | 74.99 | 74.99 | -2.24% | 18,901 |
| May 15, 2026 | 81.88 | 81.88 | 76.20 | 76.71 | 76.71 | -2.71% | 7,685 |
| May 14, 2026 | 73.60 | 81.50 | 73.52 | 78.85 | 78.85 | 5.82% | 19,202 |
| May 13, 2026 | 78.50 | 78.50 | 73.51 | 74.51 | 74.51 | -4.56% | 7,641 |
| May 12, 2026 | 74.65 | 83.80 | 74.65 | 78.07 | 78.07 | 2.48% | 101,742 |
| May 11, 2026 | 79.49 | 79.49 | 75.35 | 76.18 | 76.18 | 0.07% | 5,258 |
| May 8, 2026 | 77.00 | 77.00 | 74.01 | 76.13 | 76.13 | -1.60% | 14,070 |
| May 7, 2026 | 79.20 | 79.20 | 76.06 | 77.37 | 77.37 | -0.27% | 9,345 |
| May 6, 2026 | 74.52 | 79.47 | 74.00 | 77.58 | 77.58 | 5.45% | 8,633 |
| May 5, 2026 | 78.00 | 78.00 | 72.60 | 73.57 | 73.57 | -2.43% | 6,537 |
| May 4, 2026 | 78.00 | 79.49 | 75.01 | 75.40 | 75.40 | 3.16% | 6,353 |
| Apr 30, 2026 | 76.01 | 81.49 | 71.35 | 73.09 | 73.09 | -6.63% | 19,452 |
| Apr 29, 2026 | 85.50 | 88.00 | 75.50 | 78.28 | 78.28 | -5.57% | 57,515 |
| Apr 28, 2026 | 78.40 | 82.90 | 74.00 | 82.90 | 82.90 | 10.01% | 80,159 |
| Apr 27, 2026 | 70.00 | 75.36 | 70.00 | 75.36 | 75.36 | 10.00% | 64,424 |
| Apr 24, 2026 | 71.90 | 71.90 | 68.51 | 68.51 | 68.51 | -2.20% | 7,502 |
| Apr 23, 2026 | 71.49 | 73.88 | 63.21 | 70.05 | 70.05 | 0.29% | 26,412 |
| Apr 22, 2026 | 71.60 | 71.60 | 69.00 | 69.85 | 69.85 | -0.10% | 4,905 |
| Apr 21, 2026 | 67.00 | 72.99 | 67.00 | 69.92 | 69.92 | 1.33% | 32,458 |
| Apr 20, 2026 | 68.31 | 70.50 | 66.52 | 69.00 | 69.00 | 1.01% | 26,432 |
| Apr 17, 2026 | 66.45 | 70.20 | 65.50 | 68.31 | 68.31 | 7.04% | 161,367 |