Khairpur Sugar Mills Limited (PSX:KPUS)
Pakistan · Delayed Price · Currency is PKR 131.60
-4.28 (-3.15%)
At close: Nov 28, 2025
Khairpur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 135.00 | 135.88 | 125.30 | 131.60 | 131.60 | -3.15% | 644 |
| Nov 27, 2025 | 135.00 | 137.95 | 133.00 | 135.88 | 135.88 | 5.40% | 902 |
| Nov 26, 2025 | 131.70 | 138.80 | 126.70 | 128.92 | 128.92 | -2.11% | 2,856 |
| Nov 25, 2025 | 135.94 | 139.70 | 130.00 | 131.70 | 131.70 | 3.70% | 14,613 |
| Nov 24, 2025 | 133.94 | 133.95 | 133.94 | 127.00 | 127.00 | - | 26 |
| Nov 21, 2025 | 137.94 | 137.94 | 124.02 | 127.00 | 127.00 | -6.06% | 1,098 |
| Nov 20, 2025 | 131.51 | 136.00 | 127.00 | 135.19 | 135.19 | 3.20% | 2,976 |
| Nov 19, 2025 | 147.00 | 147.00 | 130.00 | 131.00 | 131.00 | -3.49% | 3,527 |
| Nov 18, 2025 | 135.00 | 149.95 | 134.15 | 135.74 | 135.74 | -8.92% | 8,594 |
| Nov 17, 2025 | 146.90 | 155.55 | 140.01 | 149.04 | 149.04 | -4.11% | 1,018 |
| Nov 14, 2025 | 176.46 | 176.46 | 153.15 | 155.42 | 155.42 | -3.12% | 35,544 |
| Nov 13, 2025 | 157.00 | 160.42 | 157.00 | 160.42 | 160.42 | 10.00% | 6,118 |
| Nov 12, 2025 | 135.51 | 145.84 | 135.00 | 145.84 | 145.84 | 10.00% | 13,642 |
| Nov 11, 2025 | 120.01 | 132.58 | 120.01 | 132.58 | 132.58 | 10.00% | 5,419 |
| Nov 10, 2025 | 133.99 | 133.99 | 117.00 | 120.53 | 120.53 | -1.05% | 1,046 |
| Nov 7, 2025 | 121.94 | 121.94 | 121.94 | 121.81 | 121.81 | - | 84 |
| Nov 6, 2025 | 129.29 | 129.29 | 121.00 | 121.81 | 121.81 | -0.21% | 533 |
| Nov 5, 2025 | 120.60 | 131.89 | 120.60 | 122.07 | 122.07 | - | 79 |
| Nov 4, 2025 | 133.70 | 133.70 | 120.60 | 122.07 | 122.07 | 0.06% | 414 |
| Nov 3, 2025 | 115.12 | 131.00 | 115.12 | 122.00 | 122.00 | 2.21% | 752 |
| Oct 31, 2025 | 126.67 | 126.68 | 126.60 | 119.36 | 119.36 | 3.65% | 197 |
| Oct 30, 2025 | 126.68 | 126.68 | 117.31 | 115.16 | 115.16 | - | 110 |
| Oct 29, 2025 | 121.56 | 121.56 | 115.11 | 115.16 | 115.16 | -4.34% | 607 |
| Oct 28, 2025 | 128.89 | 128.89 | 128.89 | 120.38 | 120.38 | - | 3 |
| Oct 27, 2025 | 121.01 | 121.01 | 121.01 | 120.38 | 120.38 | - | 4 |
| Oct 24, 2025 | 125.01 | 125.01 | 119.98 | 120.38 | 120.38 | -5.61% | 1,595 |
| Oct 22, 2025 | 126.01 | 126.01 | 126.01 | 127.54 | 127.54 | - | 51 |
| Oct 21, 2025 | 126.01 | 133.99 | 126.01 | 127.54 | 127.54 | -4.97% | 219 |
| Oct 20, 2025 | 125.01 | 136.04 | 121.50 | 134.21 | 134.21 | -0.45% | 439 |
| Oct 17, 2025 | 130.01 | 133.99 | 125.00 | 134.81 | 134.81 | - | 56 |
| Oct 16, 2025 | 130.08 | 134.99 | 117.10 | 134.81 | 134.81 | 3.67% | 230 |
| Oct 15, 2025 | 130.06 | 131.00 | 130.05 | 130.04 | 130.04 | - | 160 |
| Oct 14, 2025 | 135.48 | 135.48 | 135.00 | 130.04 | 130.04 | - | 60 |
| Oct 10, 2025 | 130.04 | 134.58 | 130.04 | 130.04 | 130.04 | - | 170 |
| Oct 9, 2025 | 138.00 | 138.00 | 130.41 | 130.04 | 130.04 | - | 103 |
| Oct 8, 2025 | 134.50 | 134.50 | 134.50 | 130.04 | 130.04 | - | 2 |
| Oct 7, 2025 | 126.20 | 134.30 | 126.10 | 130.04 | 130.04 | - | 113 |
| Oct 3, 2025 | 130.01 | 130.02 | 130.01 | 130.04 | 130.04 | - | 25 |
| Oct 2, 2025 | 130.10 | 135.40 | 130.10 | 130.04 | 130.04 | - | 103 |
| Oct 1, 2025 | 130.00 | 135.00 | 130.00 | 130.04 | 130.04 | -2.23% | 1,985 |
| 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 |