Khairpur Sugar Mills Limited (PSX:KPUS)
Pakistan · Delayed Price · Currency is PKR 144.98
0.00 (0.00%)
At close: Aug 1, 2025
Khairpur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 127.50 | 127.50 | 117.01 | 127.45 | 127.45 | -0.43% | 205 |
| Jun 11, 2025 | 122.00 | 127.99 | 122.00 | 128.00 | 128.00 | - | 55 |
| Jun 10, 2025 | 121.00 | 121.00 | 121.00 | 128.00 | 128.00 | - | 10 |
| Jun 5, 2025 | 125.99 | 126.00 | 125.99 | 128.00 | 128.00 | - | 51 |
| Jun 4, 2025 | 124.01 | 124.01 | 120.00 | 128.00 | 128.00 | - | 128 |
| Jun 3, 2025 | 140.00 | 140.00 | 128.00 | 128.00 | 128.00 | -1.46% | 1,180 |
| Jun 2, 2025 | 125.00 | 129.90 | 125.00 | 129.90 | 129.90 | 3.94% | 700 |
| May 30, 2025 | 129.75 | 130.00 | 122.99 | 124.97 | 124.97 | 5.02% | 2,295 |
| May 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1 |
| May 26, 2025 | 119.88 | 119.88 | 119.00 | 119.00 | 119.00 | -0.79% | 547 |
| May 23, 2025 | 130.00 | 130.00 | 130.00 | 119.95 | 119.95 | - | 3 |
| May 22, 2025 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - | 1 |
| May 20, 2025 | 120.00 | 120.00 | 119.95 | 119.95 | 119.95 | - | 4 |
| May 16, 2025 | 119.98 | 120.00 | 119.90 | 119.95 | 119.95 | 3.23% | 300 |
| May 15, 2025 | 112.01 | 120.00 | 112.00 | 116.20 | 116.20 | - | 70 |
| May 14, 2025 | 116.00 | 120.00 | 114.01 | 116.20 | 116.20 | - | 251 |
| May 13, 2025 | 123.90 | 123.90 | 113.50 | 116.20 | 116.20 | - | 12 |
| May 12, 2025 | 112.04 | 117.98 | 112.00 | 116.20 | 116.20 | -3.17% | 2,516 |