Jauharabad Sugar Mills Limited (PSX:JSML)
Pakistan · Delayed Price · Currency is PKR 45.50
+1.81 (4.14%)
At close: Aug 1, 2025
Jauharabad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 45.00 | 45.00 | 40.50 | 43.29 | 43.29 | -1.64% | 11,385 |
| Jun 18, 2025 | 46.00 | 46.00 | 43.25 | 44.01 | 44.01 | -3.76% | 22,729 |
| Jun 17, 2025 | 44.15 | 47.90 | 44.00 | 45.73 | 45.73 | 1.89% | 115,762 |
| Jun 16, 2025 | 43.75 | 44.90 | 42.80 | 44.88 | 44.88 | 2.26% | 66,863 |
| Jun 13, 2025 | 42.00 | 43.90 | 41.00 | 43.89 | 43.89 | 2.16% | 93,937 |
| Jun 12, 2025 | 45.25 | 45.25 | 38.11 | 42.96 | 42.96 | 4.07% | 93,642 |
| Jun 11, 2025 | 37.50 | 41.36 | 37.40 | 41.28 | 41.28 | 9.79% | 152,020 |
| Jun 10, 2025 | 39.00 | 39.00 | 37.55 | 37.60 | 37.60 | -1.05% | 12,330 |
| Jun 5, 2025 | 39.89 | 39.89 | 37.09 | 38.00 | 38.00 | -2.49% | 8,085 |
| Jun 4, 2025 | 39.45 | 39.90 | 37.65 | 38.97 | 38.97 | -0.54% | 18,640 |
| Jun 3, 2025 | 40.00 | 40.00 | 37.52 | 39.18 | 39.18 | 1.82% | 30,280 |
| Jun 2, 2025 | 37.99 | 38.99 | 37.50 | 38.48 | 38.48 | -0.03% | 129,318 |
| May 30, 2025 | 36.87 | 39.45 | 36.02 | 38.49 | 38.49 | 4.39% | 55,698 |
| May 29, 2025 | 40.00 | 41.00 | 36.25 | 36.87 | 36.87 | -4.46% | 208,206 |
| May 27, 2025 | 38.52 | 39.80 | 38.25 | 38.59 | 38.59 | 0.21% | 101,379 |
| May 26, 2025 | 40.00 | 40.00 | 38.35 | 38.51 | 38.51 | -3.73% | 32,070 |
| May 23, 2025 | 40.44 | 40.89 | 39.00 | 40.00 | 40.00 | -1.09% | 73,637 |
| May 22, 2025 | 40.22 | 41.00 | 40.00 | 40.44 | 40.44 | 0.55% | 8,197 |
| May 21, 2025 | 40.50 | 41.40 | 39.50 | 40.22 | 40.22 | -2.94% | 18,440 |