Khairpur Sugar Mills Limited (PSX:KPUS)
Pakistan · Delayed Price · Currency is PKR 144.00
+5.70 (4.12%)
At close: Sep 2, 2025
Khairpur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 163.48 | 163.48 | 141.01 | 155.05 | 155.05 | - | 162 |
| Jul 16, 2025 | 158.00 | 158.00 | 155.00 | 155.05 | 155.05 | 2.14% | 280 |
| Jul 15, 2025 | 150.00 | 159.00 | 143.00 | 151.80 | 151.80 | -2.70% | 3,678 |
| Jul 14, 2025 | 155.00 | 160.00 | 146.20 | 156.01 | 156.01 | -3.94% | 9,228 |
| Jul 11, 2025 | 177.87 | 177.87 | 160.00 | 162.41 | 162.41 | 0.44% | 33,225 |
| Jul 10, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 10.00% | 2,458 |
| Jul 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 10.00% | 2,253 |
| Jul 8, 2025 | 126.25 | 133.64 | 125.00 | 133.64 | 133.64 | 10.00% | 7,244 |
| Jul 7, 2025 | 121.00 | 123.99 | 120.01 | 121.49 | 121.49 | - | 126 |
| Jul 4, 2025 | 124.40 | 124.40 | 120.01 | 121.49 | 121.49 | -1.81% | 654 |
| Jul 3, 2025 | 120.01 | 127.98 | 120.01 | 123.73 | 123.73 | -0.91% | 214 |
| Jul 2, 2025 | 130.00 | 130.00 | 124.00 | 124.86 | 124.86 | -1.29% | 447 |
| Jul 1, 2025 | 126.90 | 126.90 | 121.99 | 126.49 | 126.49 | 4.98% | 2,274 |
| Jun 30, 2025 | 130.82 | 143.85 | 118.02 | 120.49 | 120.49 | -7.90% | 1,695 |
| Jun 27, 2025 | 120.25 | 132.28 | 120.25 | 130.82 | 130.82 | 8.79% | 215 |
| Jun 26, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - | 1 |
| Jun 25, 2025 | 120.99 | 120.99 | 120.00 | 120.25 | 120.25 | - | 31 |
| Jun 24, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -5.01% | 390 |
| Jun 18, 2025 | 119.11 | 128.09 | 119.10 | 126.59 | 126.59 | - | 115 |
| Jun 17, 2025 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - | 11 |
| Jun 13, 2025 | 120.00 | 127.45 | 120.00 | 126.59 | 126.59 | -0.67% | 401 |