Jauharabad Sugar Mills Limited (PSX:JSML)
Pakistan · Delayed Price · Currency is PKR 67.83
+1.01 (1.51%)
At close: Sep 30, 2025
Jauharabad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |