Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan · Delayed Price · Currency is PKR 196.85
0.00 (0.00%)
At close: Jan 8, 2026
Shahtaj Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 214.00 | 216.50 | 180.11 | 196.85 | 196.85 | - | 56 |
| Jan 7, 2026 | 188.98 | 197.98 | 179.00 | 196.85 | 196.85 | 9.37% | 722 |
| Jan 6, 2026 | 180.00 | 180.00 | 179.26 | 179.98 | 179.98 | 0.40% | 515 |
| Jan 5, 2026 | 180.13 | 197.00 | 175.29 | 179.26 | 179.26 | -7.96% | 1,380 |
| Jan 2, 2026 | 214.25 | 214.25 | 179.00 | 194.77 | 194.77 | - | 83 |
| Jan 1, 2026 | 162.02 | 194.77 | 162.02 | 194.77 | 194.77 | 10.00% | 11,546 |
| Dec 30, 2025 | 178.00 | 178.00 | 177.05 | 177.06 | 177.06 | -9.89% | 502 |
| Dec 29, 2025 | 197.00 | 200.00 | 196.50 | 196.50 | 196.50 | -0.22% | 1,078 |
| Dec 26, 2025 | 195.00 | 195.00 | 195.00 | 196.94 | 196.94 | - | 104 |
| Dec 23, 2025 | 191.00 | 200.00 | 187.35 | 196.94 | 196.94 | -5.39% | 405 |
| Dec 22, 2025 | 210.50 | 210.50 | 186.02 | 208.16 | 208.16 | 4.49% | 169 |
| Dec 19, 2025 | 181.02 | 198.99 | 181.02 | 199.22 | 199.22 | - | 19 |
| Dec 18, 2025 | 205.00 | 205.00 | 181.00 | 199.22 | 199.22 | 1.93% | 610 |
| Dec 17, 2025 | 199.00 | 199.15 | 165.11 | 195.45 | 195.45 | 7.93% | 3,328 |
| Dec 16, 2025 | 180.88 | 181.09 | 180.88 | 181.09 | 181.09 | 10.00% | 3,316 |
| Dec 15, 2025 | 185.94 | 185.94 | 164.02 | 164.63 | 164.63 | -4.53% | 512 |
| Dec 12, 2025 | 169.00 | 182.99 | 169.00 | 172.45 | 172.45 | - | 80 |
| Dec 11, 2025 | 165.79 | 176.99 | 165.00 | 172.45 | 172.45 | - | 54 |
| Dec 10, 2025 | 173.05 | 182.89 | 161.00 | 172.45 | 172.45 | -0.34% | 375 |
| Dec 9, 2025 | 185.95 | 185.95 | 173.00 | 173.04 | 173.04 | -6.47% | 604 |
| Dec 5, 2025 | 191.85 | 191.85 | 191.85 | 185.01 | 185.01 | - | 1 |
| Dec 4, 2025 | 190.00 | 190.00 | 190.00 | 185.01 | 185.01 | - | 20 |
| Dec 3, 2025 | 185.00 | 185.00 | 185.00 | 185.01 | 185.01 | - | 1 |
| Dec 1, 2025 | 189.00 | 189.00 | 185.00 | 185.01 | 185.01 | 0.01% | 288 |
| Nov 28, 2025 | 185.00 | 185.00 | 170.61 | 185.00 | 185.00 | 0.05% | 807 |
| Nov 27, 2025 | 175.99 | 184.99 | 164.01 | 184.91 | 184.91 | 2.59% | 627 |
| Nov 25, 2025 | 163.00 | 184.20 | 163.00 | 180.25 | 180.25 | - | 10 |
| Nov 24, 2025 | 164.15 | 164.16 | 164.15 | 180.25 | 180.25 | - | 2 |
| Nov 21, 2025 | 180.24 | 180.24 | 180.24 | 180.25 | 180.25 | - | 1 |
| Nov 20, 2025 | 164.16 | 184.98 | 164.16 | 180.25 | 180.25 | - | 13 |
| Nov 19, 2025 | 155.58 | 181.99 | 155.00 | 180.25 | 180.25 | 5.40% | 435 |
| Nov 18, 2025 | 169.99 | 180.00 | 169.99 | 171.01 | 171.01 | -6.80% | 220 |
| Nov 17, 2025 | 180.00 | 186.96 | 156.03 | 183.49 | 183.49 | 7.96% | 536 |
| Nov 14, 2025 | 169.99 | 169.99 | 155.10 | 169.96 | 169.96 | - | 11 |
| Nov 13, 2025 | 162.60 | 162.60 | 162.60 | 169.96 | 169.96 | - | 5 |
| Nov 12, 2025 | 178.88 | 178.88 | 178.88 | 169.96 | 169.96 | - | 1 |
| Nov 11, 2025 | 178.99 | 178.99 | 161.54 | 169.96 | 169.96 | - | 12 |
| Nov 10, 2025 | 184.30 | 184.30 | 163.00 | 169.96 | 169.96 | -0.02% | 507 |
| Nov 7, 2025 | 184.95 | 184.96 | 153.00 | 170.00 | 170.00 | - | 114 |
| Nov 6, 2025 | 183.98 | 183.99 | 155.50 | 170.00 | 170.00 | - | 228 |
| Nov 5, 2025 | 186.89 | 186.89 | 174.00 | 170.00 | 170.00 | - | 3 |
| Nov 4, 2025 | 173.00 | 176.00 | 169.90 | 170.00 | 170.00 | - | 119 |
| Nov 3, 2025 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 0.05% | 9,459 |
| Oct 31, 2025 | 175.00 | 175.00 | 160.00 | 169.91 | 169.91 | 1.23% | 2,006 |
| Oct 30, 2025 | 181.00 | 181.00 | 169.00 | 167.85 | 167.85 | - | 3 |
| Oct 28, 2025 | 160.58 | 160.58 | 152.00 | 167.85 | 167.85 | - | 36 |
| Oct 27, 2025 | 163.63 | 170.00 | 163.63 | 167.85 | 167.85 | 4.75% | 305 |
| Oct 24, 2025 | 162.02 | 168.98 | 162.02 | 160.24 | 160.24 | - | 2 |
| Oct 23, 2025 | 161.56 | 180.97 | 151.11 | 160.24 | 160.24 | -3.23% | 1,551 |
| Oct 21, 2025 | 155.01 | 167.99 | 151.50 | 165.58 | 165.58 | - | 76 |