Khairpur Sugar Mills Limited (PSX:KPUS)
Pakistan · Delayed Price · Currency is PKR 223.09
+20.28 (10.00%)
At close: Mar 31, 2026
Khairpur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 218.95 | 223.09 | 210.00 | 223.09 | 223.09 | 10.00% | 6,771 |
| Mar 30, 2026 | 202.81 | 202.81 | 190.00 | 202.81 | 202.81 | 10.00% | 11,065 |
| Mar 27, 2026 | 184.00 | 184.37 | 170.00 | 184.37 | 184.37 | 10.00% | 7,605 |
| Mar 26, 2026 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | 10.00% | 3,595 |
| Mar 25, 2026 | 152.37 | 152.37 | 152.37 | 152.37 | 152.37 | 10.00% | 943 |
| Mar 24, 2026 | 138.52 | 138.52 | 137.00 | 138.52 | 138.52 | 10.00% | 1,823 |
| Mar 19, 2026 | 141.12 | 141.12 | 125.21 | 125.93 | 125.93 | -8.85% | 627 |
| Mar 18, 2026 | 138.00 | 138.23 | 117.01 | 138.15 | 138.15 | 9.94% | 613 |
| Mar 17, 2026 | 149.80 | 149.81 | 123.00 | 125.66 | 125.66 | -7.73% | 926 |
| Mar 16, 2026 | 140.00 | 140.00 | 135.00 | 136.19 | 136.19 | - | 72 |
| Mar 13, 2026 | 125.16 | 147.95 | 125.16 | 136.19 | 136.19 | - | 120 |
| Mar 12, 2026 | 139.98 | 149.81 | 125.24 | 136.19 | 136.19 | - | 27 |
| Mar 11, 2026 | 139.90 | 139.90 | 139.90 | 136.19 | 136.19 | - | 32 |
| Mar 10, 2026 | 136.19 | 136.20 | 136.00 | 136.19 | 136.19 | - | 460 |
| Mar 9, 2026 | 122.57 | 135.99 | 122.57 | 136.19 | 136.19 | - | 2 |
| Mar 6, 2026 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | - | 5 |
| Mar 5, 2026 | 147.98 | 149.00 | 133.01 | 136.19 | 136.19 | - | 10 |
| Mar 4, 2026 | 149.00 | 149.00 | 124.21 | 136.19 | 136.19 | - | 57 |
| Mar 3, 2026 | 130.00 | 145.51 | 126.00 | 136.19 | 136.19 | - | 6 |
| Mar 2, 2026 | 125.00 | 125.05 | 125.00 | 136.19 | 136.19 | - | 165 |
| Feb 27, 2026 | 149.71 | 149.71 | 128.00 | 136.19 | 136.19 | - | 15 |
| Feb 26, 2026 | 136.29 | 149.00 | 136.29 | 136.19 | 136.19 | - | 98 |
| Feb 25, 2026 | 135.51 | 147.00 | 135.51 | 136.19 | 136.19 | -6.39% | 502 |
| Feb 24, 2026 | 134.00 | 149.00 | 133.25 | 145.49 | 145.49 | - | 67 |
| Feb 23, 2026 | 159.95 | 159.96 | 147.50 | 145.49 | 145.49 | - | 53 |
| Feb 20, 2026 | 146.22 | 160.00 | 145.00 | 145.49 | 145.49 | -8.04% | 622 |
| Feb 19, 2026 | 165.00 | 165.00 | 149.05 | 158.21 | 158.21 | - | 5 |
| Feb 18, 2026 | 164.99 | 164.99 | 150.00 | 158.21 | 158.21 | 1.27% | 1,172 |
| Feb 17, 2026 | 164.99 | 164.99 | 159.90 | 156.22 | 156.22 | - | 13 |
| Feb 16, 2026 | 163.00 | 164.99 | 151.21 | 156.22 | 156.22 | -4.67% | 307 |
| Feb 13, 2026 | 162.00 | 165.00 | 162.00 | 163.87 | 163.87 | - | 98 |
| Feb 12, 2026 | 161.00 | 164.90 | 150.03 | 163.87 | 163.87 | 3.86% | 165 |
| Feb 11, 2026 | 147.00 | 159.88 | 142.15 | 157.78 | 157.78 | 5.07% | 673 |
| Feb 10, 2026 | 157.00 | 162.00 | 148.18 | 150.16 | 150.16 | -7.34% | 968 |
| Feb 9, 2026 | 155.00 | 163.00 | 155.00 | 162.05 | 162.05 | - | 77 |
| Feb 6, 2026 | 168.00 | 168.00 | 160.00 | 162.05 | 162.05 | - | 139 |
| Feb 4, 2026 | 160.50 | 170.00 | 160.50 | 162.05 | 162.05 | -0.58% | 450 |
| Feb 3, 2026 | 167.58 | 172.00 | 154.00 | 163.00 | 163.00 | 1.51% | 1,716 |
| Feb 2, 2026 | 165.00 | 170.00 | 145.00 | 160.58 | 160.58 | 3.54% | 1,957 |
| Jan 30, 2026 | 169.98 | 170.00 | 165.00 | 155.09 | 155.09 | - | 111 |
| Jan 29, 2026 | 161.02 | 171.99 | 151.65 | 155.09 | 155.09 | -6.01% | 3,679 |
| Jan 28, 2026 | 174.50 | 174.50 | 164.00 | 165.00 | 165.00 | 0.57% | 657 |
| Jan 27, 2026 | 163.00 | 175.00 | 162.22 | 164.07 | 164.07 | 1.14% | 2,719 |
| Jan 26, 2026 | 157.02 | 169.99 | 157.02 | 162.22 | 162.22 | -2.12% | 896 |
| Jan 23, 2026 | 176.50 | 183.95 | 162.05 | 165.74 | 165.74 | -1.94% | 1,024 |
| Jan 22, 2026 | 176.50 | 176.50 | 163.40 | 169.02 | 169.02 | -4.42% | 826 |
| Jan 21, 2026 | 185.00 | 185.00 | 161.10 | 176.83 | 176.83 | 1.06% | 1,792 |
| Jan 20, 2026 | 160.01 | 180.00 | 160.01 | 174.98 | 174.98 | 6.24% | 3,566 |
| Jan 19, 2026 | 161.02 | 183.89 | 161.01 | 164.71 | 164.71 | -5.66% | 2,621 |
| Jan 16, 2026 | 160.00 | 189.00 | 160.00 | 174.60 | 174.60 | -0.89% | 2,405 |