Jauharabad Sugar Mills Limited (PSX:JSML)
Pakistan · Delayed Price · Currency is PKR 60.27
+0.27 (0.45%)
At close: Oct 21, 2025
Jauharabad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 67.35 | 70.15 | 66.00 | 69.40 | 69.40 | 3.06% | 104,931 |
| Sep 18, 2025 | 65.00 | 69.85 | 63.13 | 67.34 | 67.34 | 4.87% | 385,468 |
| Sep 17, 2025 | 64.55 | 69.80 | 63.30 | 64.21 | 64.21 | -1.56% | 263,562 |
| Sep 16, 2025 | 62.99 | 68.34 | 60.11 | 65.23 | 65.23 | 4.99% | 275,302 |
| Sep 15, 2025 | 64.00 | 65.00 | 61.00 | 62.13 | 62.13 | -2.82% | 86,439 |
| Sep 12, 2025 | 62.25 | 64.75 | 60.60 | 63.93 | 63.93 | 1.86% | 74,292 |
| Sep 11, 2025 | 63.42 | 63.42 | 61.00 | 62.76 | 62.76 | -1.06% | 153,751 |
| Sep 10, 2025 | 60.00 | 65.00 | 60.00 | 63.43 | 63.43 | 0.68% | 210,637 |
| Sep 9, 2025 | 63.00 | 63.99 | 58.51 | 63.00 | 63.00 | 1.88% | 126,555 |
| Sep 8, 2025 | 56.83 | 63.13 | 54.00 | 61.84 | 61.84 | 7.75% | 346,654 |
| Sep 5, 2025 | 56.50 | 57.80 | 55.01 | 57.39 | 57.39 | 2.10% | 96,162 |
| Sep 4, 2025 | 56.80 | 58.98 | 54.53 | 56.21 | 56.21 | -0.65% | 44,802 |
| Sep 3, 2025 | 57.90 | 57.98 | 55.00 | 56.58 | 56.58 | -0.47% | 140,848 |
| Sep 2, 2025 | 57.00 | 58.00 | 54.11 | 56.85 | 56.85 | 0.51% | 28,741 |
| Sep 1, 2025 | 55.00 | 58.00 | 51.25 | 56.56 | 56.56 | 1.98% | 259,191 |
| Aug 29, 2025 | 57.50 | 57.50 | 51.50 | 55.46 | 55.46 | 1.48% | 150,814 |
| Aug 28, 2025 | 52.00 | 57.65 | 50.67 | 54.65 | 54.65 | 4.27% | 189,173 |
| Aug 27, 2025 | 52.43 | 53.50 | 50.10 | 52.41 | 52.41 | -0.02% | 81,278 |
| Aug 26, 2025 | 48.11 | 53.32 | 47.50 | 52.42 | 52.42 | 8.15% | 511,495 |
| Aug 25, 2025 | 48.50 | 49.99 | 47.90 | 48.47 | 48.47 | -2.47% | 34,817 |
| Aug 22, 2025 | 47.05 | 50.00 | 47.00 | 49.70 | 49.70 | 2.22% | 25,062 |
| Aug 21, 2025 | 47.94 | 48.75 | 46.60 | 48.62 | 48.62 | 1.42% | 23,143 |
| Aug 20, 2025 | 45.61 | 48.90 | 45.61 | 47.94 | 47.94 | 0.78% | 22,440 |
| Aug 19, 2025 | 48.50 | 48.60 | 47.50 | 47.57 | 47.57 | -4.94% | 42,190 |
| Aug 18, 2025 | 50.12 | 51.00 | 48.70 | 50.04 | 50.04 | 1.50% | 22,451 |
| Aug 15, 2025 | 50.00 | 50.90 | 48.75 | 49.30 | 49.30 | 0.02% | 17,498 |
| Aug 13, 2025 | 49.99 | 50.50 | 48.50 | 49.29 | 49.29 | -1.93% | 40,520 |
| Aug 12, 2025 | 49.05 | 50.70 | 48.30 | 50.26 | 50.26 | 0.50% | 35,398 |