Khairpur Sugar Mills Limited (PSX:KPUS)
Pakistan · Delayed Price · Currency is PKR 133.00
0.00 (0.00%)
At close: Sep 30, 2025
Khairpur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 131.01 | 131.01 | 131.01 | 133.00 | 133.00 | - | 211 |
| Sep 29, 2025 | 132.00 | 132.00 | 132.00 | 133.00 | 133.00 | - | 8 |
| Sep 26, 2025 | 134.00 | 138.00 | 133.00 | 133.00 | 133.00 | -3.05% | 1,415 |
| Sep 25, 2025 | 133.00 | 138.00 | 133.00 | 137.19 | 137.19 | - | 174 |
| Sep 24, 2025 | 136.00 | 138.00 | 136.00 | 137.19 | 137.19 | 0.87% | 1,621 |
| Sep 23, 2025 | 133.99 | 136.00 | 133.50 | 136.00 | 136.00 | 1.91% | 365 |
| Sep 22, 2025 | 135.99 | 135.99 | 135.99 | 133.45 | 133.45 | - | 1 |
| Sep 19, 2025 | 136.00 | 136.00 | 135.80 | 133.45 | 133.45 | - | 111 |
| Sep 18, 2025 | 135.00 | 136.00 | 133.50 | 133.45 | 133.45 | - | 110 |
| Sep 17, 2025 | 135.00 | 136.00 | 133.00 | 133.45 | 133.45 | -1.85% | 1,189 |
| Sep 16, 2025 | 133.10 | 136.00 | 133.00 | 135.97 | 135.97 | 1.85% | 1,215 |
| Sep 15, 2025 | 136.00 | 136.00 | 133.03 | 133.50 | 133.50 | -2.43% | 388 |
| Sep 12, 2025 | 131.00 | 136.50 | 130.10 | 136.82 | 136.82 | - | 151 |
| Sep 11, 2025 | 137.50 | 138.00 | 134.50 | 136.82 | 136.82 | 1.33% | 3,200 |
| Sep 10, 2025 | 132.12 | 138.72 | 132.12 | 135.03 | 135.03 | 2.20% | 1,420 |
| Sep 9, 2025 | 137.33 | 137.33 | 131.00 | 132.12 | 132.12 | -3.79% | 3,209 |
| Sep 8, 2025 | 140.00 | 140.50 | 132.00 | 137.33 | 137.33 | -3.86% | 4,754 |
| Sep 5, 2025 | 157.99 | 164.50 | 141.60 | 142.84 | 142.84 | -9.21% | 9,336 |
| Sep 4, 2025 | 161.00 | 174.19 | 142.52 | 157.33 | 157.33 | -0.64% | 45,911 |
| Sep 3, 2025 | 144.00 | 158.40 | 136.40 | 158.35 | 158.35 | 9.97% | 23,885 |
| Sep 2, 2025 | 138.30 | 151.95 | 131.00 | 144.00 | 144.00 | 4.12% | 1,067 |
| Aug 29, 2025 | 135.02 | 143.00 | 130.00 | 138.30 | 138.30 | -3.00% | 393 |
| Aug 27, 2025 | 143.00 | 143.00 | 141.00 | 142.58 | 142.58 | -0.29% | 560 |
| Aug 26, 2025 | 138.39 | 149.89 | 128.00 | 143.00 | 143.00 | 3.33% | 876 |
| Aug 25, 2025 | 137.50 | 138.39 | 128.76 | 138.39 | 138.39 | 10.00% | 1,472 |
| Aug 22, 2025 | 130.06 | 134.00 | 125.10 | 125.81 | 125.81 | -7.83% | 1,829 |
| Aug 21, 2025 | 137.00 | 137.00 | 134.00 | 136.50 | 136.50 | - | 438 |
| Aug 20, 2025 | 136.50 | 136.50 | 136.00 | 136.50 | 136.50 | - | 216 |
| Aug 19, 2025 | 138.00 | 139.99 | 138.00 | 136.50 | 136.50 | - | 67 |
| Aug 18, 2025 | 143.88 | 143.89 | 135.01 | 136.50 | 136.50 | -2.88% | 226 |
| Aug 15, 2025 | 149.00 | 149.00 | 127.61 | 140.55 | 140.55 | 2.97% | 956 |
| Aug 13, 2025 | 135.00 | 142.00 | 131.01 | 136.49 | 136.49 | 1.84% | 794 |
| Aug 12, 2025 | 140.00 | 148.00 | 131.00 | 134.03 | 134.03 | -3.39% | 1,963 |
| Aug 11, 2025 | 126.50 | 138.73 | 126.50 | 138.73 | 138.73 | 10.00% | 1,918 |
| Aug 8, 2025 | 136.00 | 145.00 | 126.10 | 126.12 | 126.12 | -9.91% | 1,403 |
| Aug 7, 2025 | 147.99 | 147.99 | 135.10 | 140.00 | 140.00 | - | 35 |
| Aug 6, 2025 | 140.00 | 148.89 | 135.10 | 140.00 | 140.00 | - | 15 |
| Aug 5, 2025 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | - | 118 |
| Aug 4, 2025 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | -3.43% | 551 |
| Aug 1, 2025 | 149.98 | 149.98 | 149.40 | 144.98 | 144.98 | - | 22 |
| Jul 31, 2025 | 145.00 | 145.00 | 140.00 | 144.98 | 144.98 | -0.13% | 1,107 |
| Jul 30, 2025 | 145.17 | 145.18 | 145.17 | 145.17 | 145.17 | - | 311 |
| Jul 29, 2025 | 163.00 | 163.00 | 145.10 | 145.17 | 145.17 | -3.34% | 2,752 |
| Jul 28, 2025 | 150.05 | 151.99 | 150.00 | 150.19 | 150.19 | -1.84% | 3,807 |
| Jul 25, 2025 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | 3.17% | 1,250 |
| Jul 24, 2025 | 155.00 | 155.00 | 148.00 | 148.30 | 148.30 | -1.13% | 1,171 |
| Jul 23, 2025 | 155.00 | 155.00 | 140.20 | 150.00 | 150.00 | 2.64% | 583 |
| Jul 22, 2025 | 152.00 | 154.87 | 145.00 | 146.14 | 146.14 | 0.79% | 1,581 |
| Jul 21, 2025 | 142.00 | 152.97 | 138.02 | 145.00 | 145.00 | -5.21% | 5,082 |
| Jul 18, 2025 | 145.01 | 153.00 | 145.01 | 152.97 | 152.97 | -1.34% | 543 |