Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan · Delayed Price · Currency is PKR 191.78
-20.85 (-9.81%)
At close: Jan 30, 2026
Shahtaj Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 200.00 | 220.89 | 191.37 | 191.78 | 191.78 | -9.81% | 1,412 |
| Jan 29, 2026 | 214.50 | 214.50 | 186.10 | 212.63 | 212.63 | 6.31% | 119 |
| Jan 28, 2026 | 209.96 | 209.96 | 200.00 | 200.00 | 200.00 | -6.48% | 935 |
| Jan 27, 2026 | 202.09 | 209.98 | 193.16 | 213.85 | 213.85 | - | 67 |
| Jan 26, 2026 | 209.97 | 220.00 | 209.97 | 213.85 | 213.85 | - | 65 |
| Jan 23, 2026 | 201.01 | 234.94 | 192.47 | 213.85 | 213.85 | - | 128 |
| Jan 22, 2026 | 205.00 | 215.00 | 205.00 | 213.85 | 213.85 | 5.78% | 3,218 |
| Jan 21, 2026 | 205.00 | 205.00 | 188.01 | 202.16 | 202.16 | - | 19 |
| Jan 20, 2026 | 191.00 | 205.00 | 190.50 | 202.16 | 202.16 | - | 41 |
| Jan 19, 2026 | 190.00 | 226.83 | 186.10 | 202.16 | 202.16 | -1.96% | 595 |
| Jan 16, 2026 | 180.00 | 210.94 | 180.00 | 206.21 | 206.21 | 7.54% | 773 |
| Jan 15, 2026 | 193.00 | 199.00 | 193.00 | 191.76 | 190.51 | -0.65% | 123 |
| Jan 14, 2026 | 187.00 | 208.44 | 180.00 | 193.01 | 191.75 | 1.86% | 161 |
| Jan 13, 2026 | 194.00 | 196.21 | 180.00 | 189.49 | 188.25 | 6.23% | 1,038 |
| Jan 12, 2026 | 195.05 | 195.05 | 178.11 | 178.37 | 177.21 | -9.39% | 210 |
| Jan 8, 2026 | 214.00 | 216.50 | 180.11 | 196.85 | 195.57 | - | 56 |
| Jan 7, 2026 | 188.98 | 197.98 | 179.00 | 196.85 | 195.57 | 9.37% | 722 |
| Jan 6, 2026 | 180.00 | 180.00 | 179.26 | 179.98 | 178.81 | 0.40% | 515 |
| Jan 5, 2026 | 180.13 | 197.00 | 175.29 | 179.26 | 178.09 | -7.96% | 1,380 |
| Jan 2, 2026 | 214.25 | 214.25 | 179.00 | 194.77 | 193.50 | - | 83 |
| Jan 1, 2026 | 162.02 | 194.77 | 162.02 | 194.77 | 193.50 | 10.00% | 11,546 |
| Dec 30, 2025 | 178.00 | 178.00 | 177.05 | 177.06 | 175.91 | -9.89% | 502 |
| Dec 29, 2025 | 197.00 | 200.00 | 196.50 | 196.50 | 195.22 | -0.22% | 1,078 |
| Dec 26, 2025 | 195.00 | 195.00 | 195.00 | 196.94 | 195.66 | - | 104 |
| Dec 23, 2025 | 191.00 | 200.00 | 187.35 | 196.94 | 195.66 | -5.39% | 405 |
| Dec 22, 2025 | 210.50 | 210.50 | 186.02 | 208.16 | 206.80 | 4.49% | 169 |
| Dec 19, 2025 | 181.02 | 198.99 | 181.02 | 199.22 | 197.92 | - | 19 |
| Dec 18, 2025 | 205.00 | 205.00 | 181.00 | 199.22 | 197.92 | 1.93% | 610 |
| Dec 17, 2025 | 199.00 | 199.15 | 165.11 | 195.45 | 194.18 | 7.93% | 3,328 |
| Dec 16, 2025 | 180.88 | 181.09 | 180.88 | 181.09 | 179.91 | 10.00% | 3,316 |
| Dec 15, 2025 | 185.94 | 185.94 | 164.02 | 164.63 | 163.56 | -4.53% | 512 |
| Dec 12, 2025 | 169.00 | 182.99 | 169.00 | 172.45 | 171.33 | - | 80 |
| Dec 11, 2025 | 165.79 | 176.99 | 165.00 | 172.45 | 171.33 | - | 54 |
| Dec 10, 2025 | 173.05 | 182.89 | 161.00 | 172.45 | 171.33 | -0.34% | 375 |
| Dec 9, 2025 | 185.95 | 185.95 | 173.00 | 173.04 | 171.91 | -6.47% | 604 |
| Dec 5, 2025 | 191.85 | 191.85 | 191.85 | 185.01 | 183.80 | - | 1 |
| Dec 4, 2025 | 190.00 | 190.00 | 190.00 | 185.01 | 183.80 | - | 20 |
| Dec 3, 2025 | 185.00 | 185.00 | 185.00 | 185.01 | 183.80 | - | 1 |
| Dec 1, 2025 | 189.00 | 189.00 | 185.00 | 185.01 | 183.80 | 0.01% | 288 |
| Nov 28, 2025 | 185.00 | 185.00 | 170.61 | 185.00 | 183.79 | 0.05% | 807 |
| Nov 27, 2025 | 175.99 | 184.99 | 164.01 | 184.91 | 183.70 | 2.59% | 627 |
| Nov 25, 2025 | 163.00 | 184.20 | 163.00 | 180.25 | 179.08 | - | 10 |
| Nov 24, 2025 | 164.15 | 164.16 | 164.15 | 180.25 | 179.08 | - | 2 |
| Nov 21, 2025 | 180.24 | 180.24 | 180.24 | 180.25 | 179.08 | - | 1 |
| Nov 20, 2025 | 164.16 | 184.98 | 164.16 | 180.25 | 179.08 | - | 13 |
| Nov 19, 2025 | 155.58 | 181.99 | 155.00 | 180.25 | 179.08 | 5.40% | 435 |
| Nov 18, 2025 | 169.99 | 180.00 | 169.99 | 171.01 | 169.90 | -6.80% | 220 |
| Nov 17, 2025 | 180.00 | 186.96 | 156.03 | 183.49 | 182.29 | 7.96% | 536 |
| Nov 14, 2025 | 169.99 | 169.99 | 155.10 | 169.96 | 168.85 | - | 11 |
| Nov 13, 2025 | 162.60 | 162.60 | 162.60 | 169.96 | 168.85 | - | 5 |