Jauharabad Sugar Mills Limited (PSX:JSML)
Pakistan · Delayed Price · Currency is PKR 49.92
-0.92 (-1.81%)
At close: Sep 29, 2026
Jauharabad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 53.00 | 53.00 | 49.00 | 50.84 | 50.84 | -2.79% | 14,095 |
| Sep 25, 2026 | 52.50 | 53.40 | 52.00 | 52.30 | 52.30 | -0.38% | 5,083 |
| Sep 24, 2026 | 53.99 | 53.99 | 52.00 | 52.50 | 52.50 | -1.45% | 7,318 |
| Sep 23, 2026 | 55.00 | 56.00 | 52.33 | 53.27 | 53.27 | -2.93% | 16,199 |
| Sep 22, 2026 | 54.99 | 57.00 | 52.20 | 54.88 | 54.88 | 2.79% | 42,843 |
| Sep 21, 2026 | 55.30 | 57.28 | 50.00 | 53.39 | 53.39 | 2.54% | 248,760 |
| Sep 18, 2026 | 48.30 | 52.07 | 48.00 | 52.07 | 52.07 | 9.99% | 60,584 |
| Sep 17, 2026 | 46.00 | 48.98 | 46.00 | 47.34 | 47.34 | 0.57% | 16,458 |
| Sep 16, 2026 | 48.46 | 48.46 | 47.00 | 47.07 | 47.07 | -1.94% | 15,667 |
| Sep 15, 2026 | 48.90 | 48.90 | 47.30 | 48.00 | 48.00 | 2.13% | 21,339 |
| Sep 14, 2026 | 51.00 | 51.98 | 46.18 | 47.00 | 47.00 | -7.99% | 52,924 |
| Sep 11, 2026 | 52.80 | 52.80 | 48.00 | 51.08 | 51.08 | -3.31% | 32,591 |
| Sep 10, 2026 | 53.99 | 53.99 | 52.10 | 52.83 | 52.83 | -1.09% | 4,455 |
| Sep 9, 2026 | 53.94 | 53.94 | 52.50 | 53.41 | 53.41 | 1.48% | 20,688 |
| Sep 8, 2026 | 55.00 | 56.49 | 52.30 | 52.63 | 52.63 | -1.81% | 37,903 |
| Sep 7, 2026 | 56.00 | 56.40 | 53.10 | 53.60 | 53.60 | -4.17% | 26,409 |
| Sep 4, 2026 | 55.95 | 57.75 | 54.00 | 55.93 | 55.93 | 1.67% | 16,160 |
| Sep 3, 2026 | 57.19 | 57.19 | 54.51 | 55.01 | 55.01 | -1.24% | 18,093 |
| Sep 2, 2026 | 59.80 | 59.80 | 55.01 | 55.70 | 55.70 | -1.35% | 17,682 |
| Sep 1, 2026 | 57.00 | 57.50 | 55.30 | 56.46 | 56.46 | -1.35% | 19,415 |
| Aug 31, 2026 | 58.64 | 58.64 | 56.55 | 57.23 | 57.23 | -1.85% | 34,530 |
| Aug 28, 2026 | 58.65 | 58.89 | 57.55 | 58.31 | 58.31 | 0.33% | 13,283 |
| Aug 27, 2026 | 59.96 | 59.96 | 58.00 | 58.12 | 58.12 | -2.01% | 43,282 |
| Aug 25, 2026 | 59.98 | 59.98 | 58.76 | 59.31 | 59.31 | 0.85% | 13,811 |
| Aug 24, 2026 | 59.99 | 60.00 | 58.75 | 58.81 | 58.81 | 0.12% | 16,727 |
| Aug 21, 2026 | 59.81 | 60.00 | 58.00 | 58.74 | 58.74 | -1.71% | 21,780 |
| Aug 20, 2026 | 59.10 | 60.50 | 58.90 | 59.76 | 59.76 | 1.27% | 31,171 |
| Aug 19, 2026 | 59.48 | 60.00 | 58.70 | 59.01 | 59.01 | -0.46% | 18,289 |
| Aug 18, 2026 | 60.00 | 60.50 | 58.60 | 59.28 | 59.28 | -1.33% | 25,350 |
| Aug 17, 2026 | 61.45 | 61.49 | 58.50 | 60.08 | 60.08 | -0.35% | 34,806 |
| Aug 13, 2026 | 61.03 | 61.50 | 60.00 | 60.29 | 60.29 | -1.12% | 25,290 |
| Aug 12, 2026 | 60.51 | 61.89 | 60.51 | 60.97 | 60.97 | 0.10% | 21,967 |
| Aug 11, 2026 | 62.00 | 62.00 | 60.03 | 60.91 | 60.91 | -1.62% | 22,866 |
| Aug 10, 2026 | 62.80 | 62.80 | 61.52 | 61.91 | 61.91 | -0.29% | 36,678 |
| Aug 7, 2026 | 62.10 | 62.89 | 61.51 | 62.09 | 62.09 | -0.75% | 159,229 |
| Aug 6, 2026 | 66.95 | 66.95 | 62.00 | 62.56 | 62.56 | -4.62% | 217,426 |
| Aug 5, 2026 | 67.50 | 67.99 | 65.00 | 65.59 | 65.59 | -3.30% | 268,820 |
| Aug 4, 2026 | 67.50 | 70.70 | 65.26 | 67.83 | 67.83 | 5.54% | 1,253,992 |
| Aug 3, 2026 | 59.25 | 64.27 | 58.00 | 64.27 | 64.27 | 9.99% | 232,987 |
| Jul 31, 2026 | 58.80 | 59.49 | 57.50 | 58.43 | 58.43 | 1.05% | 8,194 |
| Jul 30, 2026 | 58.00 | 58.70 | 57.00 | 57.82 | 57.82 | -0.76% | 45,898 |
| Jul 29, 2026 | 60.92 | 61.48 | 58.00 | 58.26 | 58.26 | -4.37% | 59,747 |
| Jul 28, 2026 | 61.50 | 61.61 | 60.52 | 60.92 | 60.92 | -0.07% | 8,433 |
| Jul 27, 2026 | 61.75 | 61.75 | 60.50 | 60.96 | 60.96 | 2.18% | 28,479 |
| Jul 24, 2026 | 58.12 | 61.00 | 58.12 | 59.66 | 59.66 | -0.15% | 19,219 |
| 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 |