Jauharabad Sugar Mills Limited (PSX:JSML)
Pakistan · Delayed Price · Currency is PKR 68.61
-5.64 (-7.60%)
At close: May 22, 2026
Jauharabad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 75.00 | 77.00 | 67.20 | 68.61 | 68.61 | -7.60% | 565,318 |
| May 21, 2026 | 71.20 | 74.25 | 70.31 | 74.25 | 74.25 | 10.00% | 493,172 |
| May 20, 2026 | 61.90 | 67.50 | 58.18 | 67.50 | 67.50 | 10.01% | 469,636 |
| May 19, 2026 | 64.99 | 66.74 | 60.00 | 61.36 | 61.36 | -6.61% | 111,092 |
| May 18, 2026 | 71.99 | 72.49 | 64.50 | 65.70 | 65.70 | -8.33% | 504,392 |
| May 15, 2026 | 77.77 | 78.00 | 70.50 | 71.67 | 71.67 | -6.55% | 478,440 |
| May 14, 2026 | 78.00 | 80.00 | 75.00 | 76.69 | 76.69 | -0.25% | 367,708 |
| May 13, 2026 | 75.02 | 82.00 | 74.01 | 76.88 | 76.88 | -5.11% | 640,039 |
| May 12, 2026 | 87.65 | 90.70 | 78.76 | 81.02 | 81.02 | -7.42% | 1,445,383 |
| May 11, 2026 | 84.00 | 93.38 | 83.67 | 87.51 | 87.51 | 1.98% | 1,669,842 |
| May 8, 2026 | 85.50 | 91.01 | 82.26 | 85.81 | 85.81 | -6.12% | 2,074,326 |
| May 7, 2026 | 101.80 | 103.00 | 91.40 | 91.40 | 91.40 | -10.00% | 630,235 |
| May 6, 2026 | 91.00 | 101.56 | 91.00 | 101.56 | 101.56 | 10.00% | 1,395,181 |
| May 5, 2026 | 93.52 | 94.00 | 92.33 | 92.33 | 92.33 | -10.00% | 165,602 |
| May 4, 2026 | 102.59 | 103.50 | 102.59 | 102.59 | 102.59 | -10.00% | 617,767 |
| Apr 30, 2026 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | -10.00% | 16,629 |
| Apr 29, 2026 | 147.00 | 147.50 | 126.65 | 126.65 | 126.65 | -10.00% | 518,097 |
| Apr 28, 2026 | 129.65 | 142.53 | 124.00 | 140.72 | 140.72 | 8.61% | 1,352,527 |
| Apr 27, 2026 | 125.00 | 132.90 | 124.00 | 129.57 | 129.57 | 5.46% | 608,037 |
| Apr 24, 2026 | 118.90 | 125.52 | 110.11 | 122.86 | 122.86 | 7.67% | 1,714,618 |
| Apr 23, 2026 | 105.00 | 114.11 | 105.00 | 114.11 | 114.11 | 10.00% | 734,143 |
| Apr 22, 2026 | 97.90 | 103.74 | 96.00 | 103.74 | 103.74 | 10.00% | 796,183 |
| Apr 21, 2026 | 86.01 | 94.31 | 84.00 | 94.31 | 94.31 | 10.00% | 839,178 |
| Apr 20, 2026 | 90.50 | 92.00 | 82.16 | 85.74 | 85.74 | -2.26% | 298,528 |
| Apr 17, 2026 | 89.00 | 90.00 | 84.10 | 87.72 | 87.72 | -1.39% | 143,135 |
| Apr 16, 2026 | 86.89 | 91.94 | 86.50 | 88.96 | 88.96 | 1.18% | 179,336 |
| Apr 15, 2026 | 92.04 | 96.00 | 85.51 | 87.92 | 87.92 | -2.42% | 616,909 |
| Apr 14, 2026 | 84.25 | 90.17 | 83.99 | 90.10 | 90.10 | 9.92% | 501,303 |
| Apr 13, 2026 | 83.90 | 87.00 | 78.00 | 81.97 | 81.97 | -3.85% | 181,724 |
| Apr 10, 2026 | 77.90 | 85.25 | 77.50 | 85.25 | 85.25 | 10.00% | 706,820 |
| Apr 9, 2026 | 87.52 | 87.75 | 76.52 | 77.50 | 77.50 | -8.84% | 469,828 |
| Apr 8, 2026 | 80.00 | 85.02 | 77.16 | 85.02 | 85.02 | 10.00% | 371,192 |
| Apr 7, 2026 | 72.00 | 77.29 | 71.15 | 77.29 | 77.29 | 10.01% | 327,904 |
| Apr 6, 2026 | 65.50 | 70.26 | 63.00 | 70.26 | 70.26 | 10.00% | 289,559 |
| Apr 3, 2026 | 61.00 | 67.49 | 61.00 | 63.87 | 63.87 | 1.45% | 49,135 |
| Apr 2, 2026 | 62.55 | 64.50 | 62.50 | 62.96 | 62.96 | -6.02% | 5,148 |
| Apr 1, 2026 | 74.39 | 76.76 | 64.31 | 66.99 | 66.99 | -6.24% | 110,473 |
| Mar 31, 2026 | 71.00 | 72.74 | 69.00 | 71.45 | 71.45 | 2.09% | 12,731 |
| Mar 30, 2026 | 68.50 | 70.80 | 65.00 | 69.99 | 69.99 | 2.32% | 15,287 |
| Mar 27, 2026 | 65.55 | 69.00 | 65.32 | 68.40 | 68.40 | -0.36% | 13,995 |
| Mar 26, 2026 | 63.10 | 69.50 | 63.10 | 68.65 | 68.65 | 4.47% | 36,019 |
| Mar 25, 2026 | 63.98 | 67.80 | 62.00 | 65.71 | 65.71 | 4.80% | 58,987 |
| Mar 24, 2026 | 59.99 | 65.72 | 57.00 | 62.70 | 62.70 | 4.94% | 78,628 |
| Mar 19, 2026 | 60.50 | 60.50 | 56.55 | 59.75 | 59.75 | -0.28% | 5,639 |
| Mar 18, 2026 | 54.30 | 61.24 | 54.30 | 59.92 | 59.92 | 6.47% | 31,042 |
| Mar 17, 2026 | 55.00 | 59.00 | 53.10 | 56.28 | 56.28 | -0.14% | 4,408 |
| Mar 16, 2026 | 52.55 | 58.00 | 52.50 | 56.36 | 56.36 | 1.88% | 6,124 |
| Mar 13, 2026 | 53.50 | 56.74 | 50.11 | 55.32 | 55.32 | 5.07% | 12,142 |
| Mar 12, 2026 | 51.80 | 52.99 | 48.25 | 52.65 | 52.65 | 3.83% | 2,183 |
| Mar 11, 2026 | 52.58 | 56.99 | 50.26 | 50.71 | 50.71 | -3.56% | 16,940 |