Skip to main content
logo
Khairpur Sugar Mills Limited (PSX:KPUS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,684.32
-187.15 (-10.00%)
At close: Jul 20, 2026

Khairpur Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,060.002,060.001,871.471,871.471,871.47-10.00%11,654
Jul 16, 20262,300.002,300.002,079.412,079.412,079.41-10.00%9,664
Jul 15, 20262,500.002,500.002,201.252,310.462,310.46-5.37%26,563
Jul 14, 20262,385.032,475.002,350.112,441.482,441.486.95%10,799
Jul 13, 20262,091.002,289.712,091.002,282.892,282.899.67%10,648
Jul 10, 20261,888.662,081.551,888.662,081.552,081.5510.00%20,795
Jul 9, 20261,600.001,892.321,575.001,892.321,892.3210.00%28,327
Jul 8, 20261,978.001,978.001,720.291,720.291,720.29-10.00%8,438
Jul 7, 20262,123.582,185.001,911.221,911.431,911.43-9.99%20,625
Jul 6, 20262,210.002,255.002,115.002,123.582,123.58-4.68%3,010
Jul 3, 20262,304.002,304.002,115.002,227.842,227.84-3.34%1,141
Jul 2, 20262,261.002,336.992,201.002,304.942,304.940.22%12,579
Jul 1, 20262,252.002,310.002,252.002,299.972,299.97-0.27%4,308
Jun 30, 20262,300.232,345.992,260.012,306.312,306.310.26%8,822
Jun 29, 20262,385.672,385.672,290.002,300.232,300.23-3.58%2,239
Jun 24, 20262,250.002,425.002,200.012,385.672,385.673.84%8,899
Jun 23, 20262,380.002,380.002,169.132,297.362,297.36-4.68%22,581
Jun 22, 20262,400.502,445.002,381.252,410.142,410.14-0.93%19,148
Jun 19, 20262,649.502,649.502,350.012,432.692,432.69-1.59%23,218
Jun 18, 20262,450.002,500.002,400.002,471.972,471.971.47%22,359
Jun 17, 20262,443.422,460.002,350.012,436.112,436.11-0.30%6,799
Jun 16, 20262,432.952,449.992,301.002,443.422,443.420.43%15,416
Jun 15, 20262,499.002,499.002,402.002,432.962,432.960.51%13,409
Jun 12, 20262,405.002,449.002,390.002,420.592,420.59-0.58%4,529
Jun 11, 20262,447.002,469.992,400.002,434.672,434.67-0.52%15,554
Jun 10, 20262,287.012,550.002,200.002,447.412,447.410.17%16,055
Jun 9, 20262,498.102,685.192,437.002,443.192,443.190.09%16,731
Jun 8, 20262,420.002,500.002,210.012,441.082,441.080.84%8,432
Jun 5, 20262,428.002,580.002,151.002,420.842,420.841.99%21,476
Jun 4, 20261,948.152,381.071,948.152,373.632,373.639.66%35,515
Jun 3, 20262,164.612,164.612,164.612,164.612,164.61-10.00%706
Jun 2, 20262,847.862,849.992,405.122,405.122,405.12-10.00%11,878
Jun 1, 20262,672.352,672.362,500.002,672.362,672.3610.00%18,216
May 29, 20262,427.992,429.422,249.422,429.422,429.4210.00%1,667
May 25, 20262,007.782,208.562,007.782,208.562,208.5610.00%5,036
May 22, 20262,319.812,319.811,898.032,007.782,007.78-4.80%6,612
May 21, 20262,108.922,108.922,108.922,108.922,108.9210.00%335
May 20, 20261,917.201,917.201,917.201,917.201,917.2010.00%1,539
May 19, 20261,742.911,742.911,742.911,742.911,742.9110.00%1,237
May 18, 20261,584.461,584.461,584.461,584.461,584.4610.00%686
May 15, 20261,440.421,440.421,440.421,440.421,440.4210.00%656
May 14, 20261,298.501,309.471,225.801,309.471,309.4710.00%2,611
May 13, 20261,082.301,190.43973.991,190.431,190.4310.00%24,410
May 12, 20261,082.211,082.211,082.001,082.211,082.2110.00%27,156
May 11, 2026894.39983.83825.00983.83983.8310.00%25,118
May 8, 2026800.00896.90766.00894.39894.399.69%31,809
May 7, 2026840.00849.00760.00815.36815.362.14%20,058
May 6, 2026776.00798.25739.00798.25798.2510.00%22,055
May 5, 2026726.05780.00676.01725.68725.68-2.46%5,967
May 4, 2026680.00744.57680.00743.95743.959.91%15,476