Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan · Delayed Price · Currency is PKR 84.62
+0.70 (0.83%)
At close: Oct 19, 2026
Chashma Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 86.00 | 86.00 | 84.50 | 85.90 | 85.90 | 0.23% | 4,587 |
| Aug 27, 2026 | 86.11 | 86.86 | 84.50 | 85.70 | 85.70 | -0.34% | 4,242 |
| Aug 25, 2026 | 84.10 | 88.00 | 84.00 | 85.99 | 85.99 | 0.99% | 2,223 |
| Aug 24, 2026 | 86.04 | 87.00 | 85.00 | 85.15 | 85.15 | -1.03% | 5,707 |
| Aug 21, 2026 | 85.00 | 87.50 | 83.50 | 86.04 | 86.04 | 3.64% | 8,570 |
| Aug 20, 2026 | 87.00 | 88.99 | 83.01 | 83.02 | 83.02 | -2.35% | 21,746 |
| Aug 19, 2026 | 91.98 | 93.98 | 83.61 | 85.02 | 85.02 | -8.48% | 23,779 |
| Aug 18, 2026 | 93.10 | 93.10 | 92.03 | 92.90 | 92.90 | -0.06% | 9,047 |
| Aug 17, 2026 | 93.02 | 94.98 | 92.70 | 92.96 | 92.96 | 0.18% | 5,122 |
| Aug 13, 2026 | 96.44 | 96.44 | 92.57 | 92.79 | 92.79 | 0.30% | 6,930 |
| Aug 12, 2026 | 96.93 | 96.93 | 92.00 | 92.51 | 92.51 | -0.77% | 5,520 |
| Aug 11, 2026 | 94.98 | 95.00 | 92.70 | 93.23 | 93.23 | -1.82% | 10,496 |
| Aug 10, 2026 | 93.12 | 96.00 | 93.00 | 94.96 | 94.96 | 1.27% | 19,214 |
| Aug 7, 2026 | 96.67 | 97.48 | 93.12 | 93.77 | 93.77 | -3.00% | 15,244 |