Jauharabad Sugar Mills Limited (PSX:JSML)
Pakistan · Delayed Price · Currency is PKR 52.14
-1.26 (-2.36%)
At close: Nov 28, 2025
Jauharabad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 52.61 | 53.77 | 51.70 | 52.14 | 52.14 | -2.36% | 24,447 |
| Nov 27, 2025 | 53.74 | 54.80 | 52.50 | 53.40 | 53.40 | 0.85% | 18,631 |
| Nov 26, 2025 | 53.01 | 53.48 | 52.00 | 52.95 | 52.95 | -2.07% | 7,959 |
| Nov 25, 2025 | 53.80 | 55.25 | 52.85 | 54.07 | 54.07 | 0.99% | 144,911 |
| Nov 24, 2025 | 57.40 | 57.40 | 53.21 | 53.54 | 53.54 | -3.27% | 45,497 |
| Nov 21, 2025 | 54.25 | 58.50 | 52.00 | 55.35 | 55.35 | 2.03% | 218,691 |
| Nov 20, 2025 | 54.25 | 56.90 | 53.99 | 54.25 | 54.25 | -1.36% | 107,503 |
| Nov 19, 2025 | 55.90 | 55.90 | 54.31 | 55.00 | 55.00 | -2.27% | 10,949 |
| Nov 18, 2025 | 57.49 | 57.90 | 55.61 | 56.28 | 56.28 | -2.10% | 7,372 |
| Nov 17, 2025 | 54.99 | 60.32 | 54.89 | 57.49 | 57.49 | 4.83% | 230,602 |
| Nov 14, 2025 | 55.00 | 55.00 | 53.80 | 54.84 | 54.84 | 2.18% | 5,242 |
| Nov 13, 2025 | 53.90 | 55.90 | 51.32 | 53.67 | 53.67 | 1.09% | 28,905 |
| Nov 12, 2025 | 53.75 | 53.80 | 52.00 | 53.09 | 53.09 | 2.29% | 16,563 |
| Nov 11, 2025 | 56.00 | 59.00 | 50.18 | 51.90 | 51.90 | -4.21% | 45,767 |
| Nov 10, 2025 | 54.87 | 55.50 | 53.52 | 54.18 | 54.18 | -1.26% | 22,244 |
| Nov 7, 2025 | 55.50 | 57.50 | 54.00 | 54.87 | 54.87 | -3.23% | 33,061 |
| Nov 6, 2025 | 57.50 | 57.50 | 55.00 | 56.70 | 56.70 | -0.32% | 109,179 |
| Nov 5, 2025 | 56.20 | 58.00 | 54.50 | 56.88 | 56.88 | -0.92% | 77,799 |
| Nov 4, 2025 | 61.00 | 61.00 | 56.00 | 57.41 | 57.41 | -2.73% | 27,227 |
| Nov 3, 2025 | 60.00 | 61.00 | 57.60 | 59.02 | 59.02 | 0.96% | 216,982 |
| Oct 31, 2025 | 54.00 | 59.89 | 51.02 | 58.46 | 58.46 | 3.89% | 121,411 |
| Oct 30, 2025 | 59.00 | 59.50 | 54.00 | 56.27 | 56.27 | -3.55% | 23,571 |
| Oct 29, 2025 | 61.30 | 61.50 | 56.50 | 58.34 | 58.34 | -4.83% | 50,490 |
| Oct 28, 2025 | 62.03 | 62.90 | 59.70 | 61.30 | 61.30 | -1.48% | 158,632 |
| Oct 27, 2025 | 62.37 | 64.50 | 61.00 | 62.22 | 62.22 | -0.26% | 83,011 |
| Oct 24, 2025 | 60.90 | 63.00 | 60.31 | 62.38 | 62.38 | 0.73% | 105,917 |
| Oct 23, 2025 | 66.99 | 66.99 | 61.00 | 61.93 | 61.93 | -0.69% | 217,400 |
| Oct 22, 2025 | 60.27 | 62.88 | 58.25 | 62.36 | 62.36 | 3.47% | 216,723 |
| Oct 21, 2025 | 59.01 | 61.00 | 57.50 | 60.27 | 60.27 | 0.45% | 58,894 |
| Oct 20, 2025 | 58.00 | 61.00 | 57.00 | 60.00 | 60.00 | 0.84% | 94,531 |
| Oct 17, 2025 | 61.01 | 61.01 | 58.00 | 59.50 | 59.50 | -4.08% | 72,094 |
| Oct 16, 2025 | 60.71 | 63.80 | 59.00 | 62.03 | 62.03 | 1.86% | 118,228 |
| Oct 15, 2025 | 59.21 | 62.50 | 58.50 | 60.90 | 60.90 | 2.85% | 94,454 |
| Oct 14, 2025 | 55.51 | 60.96 | 55.26 | 59.21 | 59.21 | 6.84% | 74,044 |
| Oct 13, 2025 | 58.59 | 58.85 | 55.00 | 55.42 | 55.42 | -5.73% | 105,393 |
| Oct 10, 2025 | 59.01 | 59.90 | 58.50 | 58.79 | 58.79 | -1.85% | 6,099 |
| Oct 9, 2025 | 60.98 | 60.98 | 58.02 | 59.90 | 59.90 | 1.54% | 44,722 |
| Oct 8, 2025 | 61.40 | 61.45 | 58.03 | 58.99 | 58.99 | -0.76% | 38,557 |
| Oct 7, 2025 | 60.00 | 61.00 | 58.00 | 59.44 | 59.44 | -2.46% | 266,694 |
| Oct 6, 2025 | 63.04 | 63.04 | 58.11 | 60.94 | 60.94 | -4.69% | 212,376 |
| Oct 3, 2025 | 63.97 | 67.00 | 61.50 | 63.94 | 63.94 | -0.58% | 301,455 |
| Oct 2, 2025 | 64.50 | 67.25 | 63.00 | 64.31 | 64.31 | -4.43% | 89,899 |
| Oct 1, 2025 | 66.00 | 68.00 | 66.00 | 67.29 | 67.29 | -0.80% | 22,255 |
| Sep 30, 2025 | 66.61 | 68.90 | 64.00 | 67.83 | 67.83 | 1.51% | 86,369 |
| Sep 29, 2025 | 66.05 | 68.00 | 65.30 | 66.82 | 66.82 | -3.97% | 188,929 |
| Sep 26, 2025 | 69.90 | 69.93 | 66.40 | 69.58 | 69.58 | -0.33% | 103,605 |
| Sep 25, 2025 | 69.00 | 70.00 | 66.55 | 69.81 | 69.81 | -0.13% | 74,476 |
| Sep 24, 2025 | 71.80 | 71.80 | 69.00 | 69.90 | 69.90 | -1.77% | 12,751 |
| Sep 23, 2025 | 71.40 | 72.00 | 68.50 | 71.16 | 71.16 | 1.34% | 51,765 |
| Sep 22, 2025 | 70.00 | 71.50 | 69.00 | 70.22 | 70.22 | 1.18% | 163,717 |