Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan · Delayed Price · Currency is PKR 79.20
-1.00 (-1.25%)
At close: May 22, 2026
Chashma Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 64.35 | 64.84 | 62.08 | 63.82 | 63.82 | 1.14% | 14,963 |
| Apr 15, 2026 | 66.39 | 66.39 | 62.16 | 63.10 | 63.10 | -5.72% | 48,679 |
| Apr 14, 2026 | 62.66 | 67.98 | 61.50 | 66.93 | 66.93 | 8.30% | 160,515 |
| Apr 13, 2026 | 61.15 | 64.98 | 61.00 | 61.80 | 61.80 | -2.46% | 32,635 |
| Apr 10, 2026 | 63.72 | 64.10 | 61.02 | 63.36 | 63.36 | 2.18% | 90,736 |
| Apr 9, 2026 | 61.11 | 66.50 | 61.11 | 62.01 | 62.01 | -3.85% | 86,205 |
| Apr 8, 2026 | 62.00 | 64.86 | 60.03 | 64.49 | 64.49 | 8.90% | 174,648 |
| Apr 7, 2026 | 62.19 | 63.70 | 58.05 | 59.22 | 59.22 | -1.18% | 109,940 |
| Apr 6, 2026 | 63.98 | 64.99 | 58.00 | 59.93 | 59.93 | -0.50% | 47,522 |
| Apr 3, 2026 | 62.00 | 66.98 | 58.00 | 60.23 | 60.23 | -4.14% | 61,943 |
| Apr 2, 2026 | 64.01 | 64.25 | 61.00 | 62.83 | 62.83 | -4.41% | 11,589 |
| Apr 1, 2026 | 70.95 | 70.95 | 62.00 | 65.73 | 65.73 | -0.06% | 52,713 |
| Mar 31, 2026 | 72.50 | 72.50 | 65.00 | 65.77 | 65.77 | -3.12% | 16,958 |
| Mar 30, 2026 | 71.01 | 71.01 | 67.00 | 67.89 | 67.89 | -6.99% | 12,425 |
| Mar 27, 2026 | 75.35 | 79.99 | 70.12 | 72.99 | 72.99 | -4.23% | 8,964 |
| Mar 26, 2026 | 68.01 | 76.79 | 68.01 | 76.21 | 76.21 | 9.17% | 28,300 |
| Mar 25, 2026 | 72.00 | 72.00 | 67.51 | 69.81 | 69.81 | -0.16% | 3,875 |
| Mar 24, 2026 | 69.73 | 70.00 | 67.01 | 69.92 | 69.92 | 0.27% | 4,692 |
| 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 |