Khairpur Sugar Mills Limited (PSX:KPUS)
Pakistan · Delayed Price · Currency is PKR 813.66
-9.89 (-1.20%)
At close: Sep 8, 2026
Khairpur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 810.00 | 829.88 | 790.00 | 813.66 | 813.66 | -1.20% | 1,546 |
| Sep 7, 2026 | 822.95 | 829.79 | 820.00 | 823.55 | 823.55 | 0.07% | 420 |
| Sep 4, 2026 | 820.00 | 830.00 | 815.00 | 822.95 | 822.95 | 0.73% | 956 |
| Sep 3, 2026 | 850.00 | 850.00 | 815.00 | 817.00 | 817.00 | -2.08% | 1,046 |
| Sep 2, 2026 | 849.80 | 850.00 | 815.00 | 834.35 | 834.35 | -1.96% | 1,437 |
| Sep 1, 2026 | 855.00 | 867.90 | 845.00 | 851.03 | 851.03 | -2.03% | 1,752 |
| Aug 31, 2026 | 875.00 | 880.00 | 859.00 | 868.62 | 868.62 | -0.95% | 1,001 |
| Aug 28, 2026 | 880.36 | 890.00 | 870.00 | 876.93 | 876.93 | -0.39% | 965 |
| Aug 27, 2026 | 899.37 | 900.00 | 880.00 | 880.36 | 880.36 | -2.11% | 889 |
| Aug 25, 2026 | 900.00 | 918.80 | 895.00 | 899.36 | 899.36 | -0.23% | 904 |
| Aug 24, 2026 | 918.80 | 930.00 | 900.00 | 901.47 | 901.47 | -0.98% | 2,962 |
| Aug 21, 2026 | 954.99 | 954.99 | 877.09 | 910.39 | 910.39 | 1.78% | 2,299 |
| Aug 20, 2026 | 821.51 | 951.10 | 821.51 | 894.43 | 894.43 | 3.45% | 6,083 |
| Aug 19, 2026 | 909.00 | 909.00 | 861.00 | 864.64 | 864.64 | -4.93% | 3,302 |
| Aug 18, 2026 | 930.00 | 957.00 | 900.00 | 909.48 | 909.48 | -5.88% | 3,930 |
| Aug 17, 2026 | 1,015.00 | 1,020.00 | 955.00 | 966.31 | 966.31 | -4.01% | 5,025 |
| Aug 13, 2026 | 1,023.00 | 1,030.00 | 1,000.00 | 1,006.63 | 1,006.63 | -2.42% | 2,986 |
| Aug 12, 2026 | 1,025.02 | 1,053.94 | 1,025.00 | 1,031.58 | 1,031.58 | -0.52% | 2,149 |
| Aug 11, 2026 | 1,059.00 | 1,059.00 | 1,030.01 | 1,036.95 | 1,036.95 | -1.63% | 1,800 |
| Aug 10, 2026 | 1,026.20 | 1,099.00 | 1,026.20 | 1,054.10 | 1,054.10 | -0.78% | 2,888 |
| Aug 7, 2026 | 1,052.50 | 1,110.00 | 1,039.01 | 1,062.37 | 1,062.37 | 0.95% | 3,422 |
| Aug 6, 2026 | 1,120.00 | 1,120.00 | 1,040.00 | 1,052.36 | 1,052.36 | -0.23% | 4,636 |
| Aug 5, 2026 | 1,100.01 | 1,100.01 | 1,020.00 | 1,054.83 | 1,054.83 | -3.67% | 7,271 |
| Aug 4, 2026 | 1,160.00 | 1,165.50 | 1,090.00 | 1,095.02 | 1,095.02 | -3.86% | 8,085 |
| Aug 3, 2026 | 1,170.00 | 1,199.99 | 1,118.00 | 1,138.95 | 1,138.95 | -0.62% | 8,617 |
| Jul 31, 2026 | 1,135.00 | 1,199.99 | 1,115.00 | 1,146.00 | 1,146.00 | 3.28% | 10,383 |
| Jul 30, 2026 | 1,102.00 | 1,189.00 | 1,085.00 | 1,109.65 | 1,109.65 | -7.79% | 21,836 |
| Jul 29, 2026 | 1,399.00 | 1,464.10 | 1,203.44 | 1,203.44 | 1,203.44 | -10.00% | 45,557 |
| Jul 28, 2026 | 1,299.00 | 1,337.15 | 1,275.00 | 1,337.15 | 1,337.15 | 10.00% | 23,556 |
| Jul 27, 2026 | 1,106.00 | 1,215.59 | 1,010.00 | 1,215.59 | 1,215.59 | 10.00% | 23,891 |
| Jul 24, 2026 | 1,105.08 | 1,248.50 | 1,105.08 | 1,105.08 | 1,105.08 | -10.00% | 20,521 |
| Jul 23, 2026 | 1,227.87 | 1,227.87 | 1,227.87 | 1,227.87 | 1,227.87 | -10.00% | 4,179 |
| Jul 22, 2026 | 1,364.30 | 1,578.88 | 1,364.30 | 1,364.30 | 1,364.30 | -10.00% | 19,558 |
| Jul 21, 2026 | 1,515.89 | 1,745.00 | 1,515.89 | 1,515.89 | 1,515.89 | -10.00% | 34,661 |
| Jul 20, 2026 | 1,684.32 | 1,684.32 | 1,684.32 | 1,684.32 | 1,684.32 | -10.00% | 6,965 |
| Jul 17, 2026 | 2,060.00 | 2,060.00 | 1,871.47 | 1,871.47 | 1,871.47 | -10.00% | 11,654 |
| Jul 16, 2026 | 2,300.00 | 2,300.00 | 2,079.41 | 2,079.41 | 2,079.41 | -10.00% | 9,664 |
| Jul 15, 2026 | 2,500.00 | 2,500.00 | 2,201.25 | 2,310.46 | 2,310.46 | -5.37% | 26,563 |
| Jul 14, 2026 | 2,385.03 | 2,475.00 | 2,350.11 | 2,441.48 | 2,441.48 | 6.95% | 10,799 |
| Jul 13, 2026 | 2,091.00 | 2,289.71 | 2,091.00 | 2,282.89 | 2,282.89 | 9.67% | 10,648 |
| Jul 10, 2026 | 1,888.66 | 2,081.55 | 1,888.66 | 2,081.55 | 2,081.55 | 10.00% | 20,795 |
| Jul 9, 2026 | 1,600.00 | 1,892.32 | 1,575.00 | 1,892.32 | 1,892.32 | 10.00% | 28,327 |
| Jul 8, 2026 | 1,978.00 | 1,978.00 | 1,720.29 | 1,720.29 | 1,720.29 | -10.00% | 8,438 |
| Jul 7, 2026 | 2,123.58 | 2,185.00 | 1,911.22 | 1,911.43 | 1,911.43 | -9.99% | 20,625 |
| Jul 6, 2026 | 2,210.00 | 2,255.00 | 2,115.00 | 2,123.58 | 2,123.58 | -4.68% | 3,010 |
| Jul 3, 2026 | 2,304.00 | 2,304.00 | 2,115.00 | 2,227.84 | 2,227.84 | -3.34% | 1,141 |
| Jul 2, 2026 | 2,261.00 | 2,336.99 | 2,201.00 | 2,304.94 | 2,304.94 | 0.22% | 12,579 |
| Jul 1, 2026 | 2,252.00 | 2,310.00 | 2,252.00 | 2,299.97 | 2,299.97 | -0.27% | 4,308 |
| Jun 30, 2026 | 2,300.23 | 2,345.99 | 2,260.01 | 2,306.31 | 2,306.31 | 0.26% | 8,822 |
| Jun 29, 2026 | 2,385.67 | 2,385.67 | 2,290.00 | 2,300.23 | 2,300.23 | -3.58% | 2,239 |