Jauharabad Sugar Mills Limited (PSX:JSML)
Pakistan · Delayed Price · Currency is PKR 59.66
-0.09 (-0.15%)
At close: Jul 24, 2026
Jauharabad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 61.00 | 61.80 | 59.55 | 59.75 | 59.75 | -2.69% | 24,980 |
| Jul 22, 2026 | 61.80 | 62.00 | 60.61 | 61.40 | 61.40 | -0.60% | 18,058 |
| Jul 21, 2026 | 63.50 | 63.50 | 61.15 | 61.77 | 61.77 | -1.18% | 29,613 |
| Jul 20, 2026 | 62.87 | 62.87 | 61.02 | 62.51 | 62.51 | -0.53% | 38,221 |
| Jul 17, 2026 | 64.40 | 64.40 | 62.40 | 62.84 | 62.84 | -2.35% | 57,983 |
| Jul 16, 2026 | 62.45 | 65.00 | 62.35 | 64.35 | 64.35 | 3.12% | 67,727 |
| Jul 15, 2026 | 61.00 | 63.80 | 61.00 | 62.40 | 62.40 | 2.89% | 78,022 |
| Jul 14, 2026 | 63.10 | 64.00 | 60.00 | 60.65 | 60.65 | -7.35% | 177,944 |
| Jul 13, 2026 | 66.80 | 66.80 | 63.50 | 65.46 | 65.46 | -2.50% | 80,828 |
| Jul 10, 2026 | 67.70 | 67.90 | 66.90 | 67.14 | 67.14 | 0.48% | 110,066 |
| Jul 9, 2026 | 67.25 | 67.90 | 66.52 | 66.82 | 66.82 | - | 169,799 |
| Jul 8, 2026 | 70.00 | 70.00 | 66.20 | 66.82 | 66.82 | -4.80% | 499,298 |
| Jul 7, 2026 | 73.50 | 74.00 | 69.76 | 70.19 | 70.19 | -3.27% | 285,658 |
| Jul 6, 2026 | 68.97 | 74.00 | 67.51 | 72.56 | 72.56 | 5.96% | 1,048,888 |
| Jul 3, 2026 | 69.74 | 69.74 | 66.00 | 68.48 | 68.48 | 0.04% | 587,431 |
| Jul 2, 2026 | 69.90 | 70.00 | 68.00 | 68.45 | 68.45 | -1.01% | 425,443 |
| Jul 1, 2026 | 68.00 | 71.00 | 68.00 | 69.15 | 69.15 | 1.98% | 207,536 |
| Jun 30, 2026 | 69.50 | 69.50 | 67.51 | 67.81 | 67.81 | -1.55% | 178,238 |
| Jun 29, 2026 | 69.00 | 70.94 | 68.15 | 68.88 | 68.88 | -2.48% | 222,691 |
| Jun 24, 2026 | 72.45 | 72.45 | 69.75 | 70.63 | 70.63 | -0.42% | 161,970 |
| Jun 23, 2026 | 72.99 | 72.99 | 70.50 | 70.93 | 70.93 | -2.22% | 63,152 |
| Jun 22, 2026 | 73.40 | 73.40 | 71.05 | 72.54 | 72.54 | 0.51% | 194,329 |
| Jun 19, 2026 | 72.50 | 73.90 | 71.30 | 72.17 | 72.17 | -0.48% | 159,535 |
| Jun 18, 2026 | 72.54 | 74.45 | 72.00 | 72.52 | 72.52 | -0.01% | 392,482 |
| Jun 17, 2026 | 73.50 | 75.10 | 72.00 | 72.53 | 72.53 | -0.34% | 421,390 |
| Jun 16, 2026 | 74.90 | 75.00 | 72.50 | 72.78 | 72.78 | -1.49% | 286,280 |
| Jun 15, 2026 | 74.00 | 76.65 | 72.00 | 73.88 | 73.88 | 2.00% | 766,997 |
| Jun 12, 2026 | 75.09 | 75.45 | 72.00 | 72.43 | 72.43 | -2.80% | 332,428 |
| Jun 11, 2026 | 72.49 | 77.00 | 69.05 | 74.52 | 74.52 | 2.38% | 1,138,147 |
| Jun 10, 2026 | 73.73 | 77.50 | 72.00 | 72.79 | 72.79 | -4.42% | 573,257 |
| Jun 9, 2026 | 78.00 | 79.30 | 72.10 | 76.16 | 76.16 | -0.69% | 839,533 |
| Jun 8, 2026 | 72.00 | 78.00 | 68.00 | 76.69 | 76.69 | 2.47% | 803,669 |
| Jun 5, 2026 | 77.28 | 80.50 | 74.00 | 74.84 | 74.84 | -3.93% | 817,567 |
| Jun 4, 2026 | 72.06 | 79.57 | 71.70 | 77.90 | 77.90 | 7.69% | 1,142,433 |
| Jun 3, 2026 | 71.95 | 72.99 | 69.50 | 72.34 | 72.34 | 2.99% | 214,913 |
| Jun 2, 2026 | 76.00 | 79.00 | 69.60 | 70.24 | 70.24 | -6.87% | 608,200 |
| Jun 1, 2026 | 69.90 | 76.89 | 67.50 | 75.42 | 75.42 | 7.90% | 753,935 |
| May 29, 2026 | 69.65 | 73.50 | 67.00 | 69.90 | 69.90 | 2.73% | 248,115 |
| May 25, 2026 | 68.61 | 72.45 | 67.00 | 68.04 | 68.04 | -0.83% | 339,753 |
| 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 |