Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan · Delayed Price · Currency is PKR 86.74
+1.60 (1.88%)
At close: Nov 6, 2026
Chashma Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 85.98 | 89.00 | 83.11 | 86.74 | 86.74 | 1.88% | 2,855 |
| Nov 5, 2026 | 81.00 | 86.00 | 80.31 | 85.14 | 85.14 | 5.44% | 5,574 |
| Nov 4, 2026 | 82.10 | 82.88 | 80.12 | 80.75 | 80.75 | -1.64% | 1,833 |
| Nov 3, 2026 | 82.98 | 82.98 | 81.02 | 82.10 | 82.10 | 0.02% | 4,685 |
| Nov 2, 2026 | 81.00 | 82.98 | 81.00 | 82.08 | 82.08 | 2.57% | 5,756 |
| Oct 30, 2026 | 81.70 | 82.64 | 80.00 | 80.02 | 80.02 | -2.15% | 4,739 |
| Oct 29, 2026 | 80.56 | 82.98 | 80.00 | 81.78 | 81.78 | 0.18% | 15,115 |
| Oct 28, 2026 | 81.06 | 82.98 | 81.00 | 81.63 | 81.63 | -1.80% | 7,245 |
| Oct 27, 2026 | 80.00 | 83.90 | 80.00 | 83.13 | 83.13 | 4.84% | 7,525 |
| Oct 26, 2026 | 84.00 | 84.05 | 76.10 | 79.29 | 79.29 | -6.12% | 19,141 |
| Oct 23, 2026 | 90.00 | 94.49 | 80.10 | 84.46 | 84.46 | -4.14% | 33,613 |
| Oct 22, 2026 | 91.00 | 91.00 | 85.01 | 88.11 | 88.11 | -4.18% | 14,999 |
| Oct 21, 2026 | 94.10 | 97.00 | 91.03 | 91.95 | 91.95 | -0.66% | 74,369 |
| Oct 20, 2026 | 82.05 | 93.08 | 82.00 | 92.56 | 92.56 | 9.38% | 40,684 |
| Oct 19, 2026 | 83.90 | 85.98 | 82.00 | 84.62 | 84.62 | 0.83% | 2,164 |
| Oct 16, 2026 | 81.55 | 83.98 | 81.54 | 83.92 | 83.92 | -0.06% | 1,706 |
| Oct 15, 2026 | 82.95 | 83.98 | 81.02 | 83.97 | 83.97 | 1.23% | 2,960 |
| Oct 14, 2026 | 82.02 | 83.98 | 82.02 | 82.95 | 82.95 | 0.77% | 426 |
| Oct 13, 2026 | 81.50 | 84.00 | 81.50 | 82.32 | 82.32 | - | 1,452 |
| Oct 12, 2026 | 80.26 | 84.38 | 77.40 | 82.32 | 82.32 | -2.43% | 2,445 |
| Oct 9, 2026 | 81.02 | 88.00 | 81.02 | 84.37 | 84.37 | 1.97% | 4,903 |
| Oct 8, 2026 | 80.02 | 84.00 | 80.02 | 82.74 | 82.74 | 1.24% | 2,611 |
| Oct 7, 2026 | 83.98 | 83.98 | 81.00 | 81.73 | 81.73 | -2.34% | 5,228 |
| Oct 6, 2026 | 79.98 | 84.98 | 78.58 | 83.69 | 83.69 | 7.21% | 3,230 |
| Oct 5, 2026 | 80.50 | 81.00 | 76.51 | 78.06 | 78.06 | -4.77% | 4,743 |
| Oct 2, 2026 | 80.51 | 84.50 | 80.50 | 81.97 | 81.97 | 1.91% | 1,837 |
| Oct 1, 2026 | 81.02 | 81.02 | 80.00 | 80.43 | 80.43 | -2.71% | 2,514 |
| Sep 30, 2026 | 81.81 | 82.98 | 80.30 | 82.67 | 82.67 | 3.34% | 1,494 |
| Sep 29, 2026 | 81.10 | 82.00 | 79.52 | 80.00 | 80.00 | -2.92% | 5,329 |
| Sep 28, 2026 | 80.88 | 84.50 | 80.88 | 82.41 | 82.41 | 3.24% | 3,858 |
| Sep 25, 2026 | 81.02 | 82.98 | 79.00 | 79.82 | 79.82 | -0.52% | 8,682 |
| Sep 24, 2026 | 84.51 | 85.94 | 80.02 | 80.24 | 80.24 | -5.05% | 2,080 |
| Sep 23, 2026 | 84.50 | 86.06 | 83.30 | 84.51 | 84.51 | 2.77% | 6,602 |
| Sep 22, 2026 | 83.03 | 84.50 | 81.02 | 82.23 | 82.23 | -0.96% | 5,555 |
| Sep 21, 2026 | 84.02 | 87.98 | 81.02 | 83.03 | 83.03 | -2.38% | 9,389 |
| Sep 18, 2026 | 79.88 | 86.00 | 79.88 | 85.05 | 85.05 | 6.47% | 8,664 |
| Sep 17, 2026 | 80.01 | 80.01 | 79.52 | 79.88 | 79.88 | 0.94% | 1,155 |
| Sep 16, 2026 | 81.88 | 81.88 | 78.03 | 79.14 | 79.14 | -2.45% | 8,530 |
| Sep 15, 2026 | 80.98 | 81.89 | 79.02 | 81.13 | 81.13 | 1.41% | 3,771 |
| Sep 14, 2026 | 79.02 | 80.00 | 78.12 | 80.00 | 80.00 | 0.25% | 3,118 |
| Sep 11, 2026 | 78.02 | 81.98 | 77.02 | 79.80 | 79.80 | 3.26% | 1,812 |
| Sep 10, 2026 | 80.02 | 80.11 | 77.00 | 77.28 | 77.28 | -5.61% | 14,068 |
| Sep 9, 2026 | 81.56 | 86.51 | 79.10 | 81.87 | 81.87 | 0.09% | 39,517 |
| Sep 8, 2026 | 83.36 | 83.44 | 80.63 | 81.80 | 81.80 | -2.02% | 4,686 |
| Sep 7, 2026 | 84.11 | 84.80 | 83.10 | 83.49 | 83.49 | -0.91% | 1,900 |
| Sep 4, 2026 | 82.00 | 84.98 | 76.22 | 84.26 | 84.26 | 2.18% | 2,171 |
| Sep 3, 2026 | 84.00 | 84.00 | 81.20 | 82.46 | 82.46 | 0.39% | 2,038 |
| Sep 2, 2026 | 82.15 | 83.00 | 80.01 | 82.14 | 82.14 | -2.68% | 8,091 |
| Sep 1, 2026 | 84.61 | 85.11 | 83.50 | 84.40 | 84.40 | -0.72% | 2,553 |
| Aug 31, 2026 | 85.51 | 89.63 | 84.00 | 85.01 | 85.01 | -1.04% | 9,070 |