Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan · Delayed Price · Currency is PKR 81.80
-1.69 (-2.02%)
At close: Sep 8, 2026
Chashma Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 81.56 | 86.51 | 79.10 | 81.26 | 81.26 | -0.66% | 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 |
| Aug 6, 2026 | 95.98 | 97.98 | 92.02 | 96.67 | 96.67 | 1.40% | 25,839 |
| Aug 5, 2026 | 94.98 | 96.99 | 93.40 | 95.34 | 95.34 | 1.58% | 20,466 |
| Aug 4, 2026 | 98.57 | 100.00 | 93.50 | 93.86 | 93.86 | -3.56% | 87,747 |
| Aug 3, 2026 | 89.98 | 97.32 | 88.49 | 97.32 | 97.32 | 10.00% | 133,304 |
| Jul 31, 2026 | 89.99 | 91.97 | 88.02 | 88.47 | 88.47 | -1.57% | 26,109 |
| Jul 30, 2026 | 90.00 | 99.75 | 84.15 | 89.88 | 89.88 | -0.88% | 360,688 |
| Jul 29, 2026 | 96.22 | 100.98 | 89.63 | 90.68 | 90.68 | -8.95% | 82,939 |
| Jul 28, 2026 | 101.57 | 102.95 | 99.00 | 99.59 | 99.59 | -1.95% | 12,511 |
| Jul 27, 2026 | 103.50 | 105.00 | 101.50 | 101.57 | 101.57 | -0.18% | 15,396 |
| Jul 24, 2026 | 105.34 | 109.98 | 100.12 | 101.75 | 101.75 | -3.41% | 4,431 |
| Jul 23, 2026 | 107.90 | 107.90 | 105.02 | 105.34 | 105.34 | 0.66% | 2,478 |
| Jul 22, 2026 | 106.63 | 109.98 | 101.51 | 104.65 | 104.65 | -1.85% | 3,674 |
| Jul 21, 2026 | 107.40 | 110.00 | 106.00 | 106.62 | 106.62 | -0.72% | 5,697 |
| Jul 20, 2026 | 109.99 | 113.00 | 106.98 | 107.39 | 107.39 | -1.15% | 5,220 |
| Jul 17, 2026 | 109.02 | 110.98 | 107.50 | 108.64 | 108.64 | -2.18% | 6,298 |
| Jul 16, 2026 | 111.97 | 112.98 | 105.02 | 111.06 | 111.06 | 0.84% | 19,178 |
| Jul 15, 2026 | 107.97 | 114.50 | 103.00 | 110.14 | 110.14 | 2.88% | 27,377 |
| Jul 14, 2026 | 116.95 | 116.95 | 106.80 | 107.06 | 107.06 | -9.63% | 36,304 |
| Jul 13, 2026 | 122.09 | 124.00 | 118.00 | 118.47 | 118.47 | -4.88% | 20,640 |
| Jul 10, 2026 | 128.89 | 131.00 | 121.00 | 124.55 | 124.55 | 0.59% | 76,332 |
| Jul 9, 2026 | 112.56 | 123.82 | 110.05 | 123.82 | 123.82 | 10.00% | 64,492 |
| Jul 8, 2026 | 114.10 | 119.95 | 109.03 | 112.56 | 112.56 | -5.39% | 48,188 |
| Jul 7, 2026 | 132.98 | 133.00 | 118.34 | 118.97 | 118.97 | -9.52% | 162,141 |
| Jul 6, 2026 | 132.25 | 137.45 | 125.11 | 131.49 | 131.49 | -0.54% | 99,484 |
| 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 |