Jauharabad Sugar Mills Limited (PSX:JSML)
Pakistan · Delayed Price · Currency is PKR 56.85
+0.29 (0.51%)
At close: Sep 2, 2025
Jauharabad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 48.50 | 50.95 | 48.00 | 50.01 | 50.01 | 3.69% | 34,336 |
| Aug 8, 2025 | 51.00 | 51.00 | 47.00 | 48.23 | 48.23 | -3.37% | 54,905 |
| Aug 7, 2025 | 49.42 | 51.90 | 48.50 | 49.91 | 49.91 | -2.94% | 315,045 |
| Aug 6, 2025 | 48.80 | 52.00 | 48.00 | 51.42 | 51.42 | 7.13% | 227,671 |
| Aug 5, 2025 | 47.01 | 49.49 | 46.51 | 48.00 | 48.00 | -1.01% | 52,249 |
| Aug 4, 2025 | 45.75 | 49.35 | 44.00 | 48.49 | 48.49 | 6.57% | 88,984 |
| Aug 1, 2025 | 44.97 | 48.06 | 43.65 | 45.50 | 45.50 | 4.14% | 317,079 |
| Jul 31, 2025 | 44.90 | 44.90 | 40.61 | 43.69 | 43.69 | -2.91% | 568,345 |
| Jul 30, 2025 | 51.00 | 51.00 | 45.00 | 45.00 | 45.00 | -10.00% | 154,998 |
| Jul 29, 2025 | 55.00 | 55.50 | 49.16 | 50.00 | 50.00 | -8.46% | 123,558 |
| Jul 28, 2025 | 59.80 | 59.80 | 54.00 | 54.62 | 54.62 | -7.33% | 94,138 |
| Jul 25, 2025 | 60.60 | 61.40 | 58.05 | 58.94 | 58.94 | -3.99% | 23,310 |
| Jul 24, 2025 | 61.00 | 62.49 | 59.00 | 61.39 | 61.39 | 2.76% | 158,628 |
| Jul 23, 2025 | 56.01 | 62.55 | 55.27 | 59.74 | 59.74 | 5.07% | 144,033 |
| Jul 22, 2025 | 56.32 | 56.95 | 56.00 | 56.86 | 56.86 | -0.21% | 22,699 |
| Jul 21, 2025 | 58.30 | 58.30 | 56.00 | 56.98 | 56.98 | -2.23% | 90,368 |
| Jul 18, 2025 | 56.01 | 63.07 | 55.50 | 58.28 | 58.28 | 1.64% | 146,972 |
| Jul 17, 2025 | 57.00 | 57.85 | 56.00 | 57.34 | 57.34 | -0.93% | 20,770 |
| Jul 16, 2025 | 58.01 | 58.49 | 56.01 | 57.88 | 57.88 | -1.50% | 15,869 |
| Jul 15, 2025 | 58.88 | 59.25 | 57.02 | 58.76 | 58.76 | -0.03% | 25,251 |
| Jul 14, 2025 | 56.20 | 59.83 | 55.99 | 58.78 | 58.78 | 6.78% | 155,577 |
| Jul 11, 2025 | 57.65 | 57.65 | 55.00 | 55.05 | 55.05 | -4.14% | 19,558 |
| Jul 10, 2025 | 58.90 | 59.00 | 55.00 | 57.43 | 57.43 | 0.63% | 62,616 |
| Jul 9, 2025 | 57.51 | 58.49 | 55.00 | 57.07 | 57.07 | -0.75% | 50,008 |
| Jul 8, 2025 | 57.30 | 59.33 | 54.00 | 57.50 | 57.50 | 6.60% | 158,499 |
| Jul 7, 2025 | 49.99 | 54.22 | 47.00 | 53.94 | 53.94 | 9.43% | 221,074 |
| Jul 4, 2025 | 47.10 | 51.36 | 45.00 | 49.29 | 49.29 | 5.55% | 241,610 |
| Jul 3, 2025 | 49.98 | 50.99 | 46.00 | 46.70 | 46.70 | -2.77% | 37,708 |
| Jul 2, 2025 | 49.13 | 49.98 | 46.25 | 48.03 | 48.03 | -2.24% | 28,524 |
| Jul 1, 2025 | 52.00 | 54.00 | 49.01 | 49.13 | 49.13 | -8.78% | 96,789 |
| Jun 30, 2025 | 54.00 | 55.63 | 52.00 | 53.86 | 53.86 | 6.51% | 255,719 |
| Jun 27, 2025 | 45.99 | 50.57 | 45.99 | 50.57 | 50.57 | 10.01% | 97,244 |
| Jun 26, 2025 | 41.10 | 46.37 | 41.00 | 45.97 | 45.97 | 9.06% | 203,345 |
| Jun 25, 2025 | 41.99 | 45.00 | 39.00 | 42.15 | 42.15 | 2.28% | 73,775 |
| Jun 24, 2025 | 39.89 | 41.47 | 38.60 | 41.21 | 41.21 | 9.31% | 134,375 |
| Jun 23, 2025 | 41.05 | 43.50 | 36.95 | 37.70 | 37.70 | -8.16% | 99,386 |
| Jun 20, 2025 | 43.00 | 43.00 | 38.96 | 41.05 | 41.05 | -5.17% | 120,191 |