Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan · Delayed Price · Currency is PKR 83.02
-2.00 (-2.35%)
At close: Aug 20, 2026
Chashma Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |