Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
165.58
-13.85 (-7.72%)
At close: Oct 20, 2025

Shahtaj Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025155.01167.99151.50165.58165.58-76
Oct 20, 2025165.99174.99165.25165.58165.58-7.72%411
Oct 17, 2025207.99207.99171.31179.43179.43-5.55%535
Oct 16, 2025194.73194.73164.12189.97189.977.31%729
Oct 15, 2025171.00184.00162.00177.03177.03-0.98%564
Oct 14, 2025180.00186.00155.29178.78178.785.54%8,426
Oct 13, 2025169.39169.40160.11169.40169.4010.00%32,291
Oct 10, 2025152.98154.00145.00154.00154.0010.00%2,383
Oct 9, 2025135.20140.00135.20140.00140.00-6.66%229
Oct 8, 2025149.99149.99149.98149.99149.99-2.74%206
Oct 7, 2025138.82160.36138.82154.22154.22-127
Oct 3, 2025155.00155.00154.99154.22154.22-10
Oct 2, 2025154.21154.21153.97154.22154.22-110
Oct 1, 2025151.10166.98150.39154.22154.22-7.71%1,492
Sep 30, 2025185.00185.00164.00167.10167.10-8.19%586
Sep 29, 2025182.00182.00182.00182.00182.00-2.79%214
Sep 24, 2025179.00194.99172.88187.23187.23-113
Sep 23, 2025178.00178.00178.00187.23187.23-17
Sep 19, 2025174.03195.00174.00187.23187.235.52%374
Sep 18, 2025177.21181.90173.50177.44177.44-5.42%484
Sep 17, 2025176.00190.00175.98187.61187.615.11%762
Sep 16, 2025178.42181.74178.42178.49178.490.04%1,023
Sep 15, 2025218.06218.06178.42178.42178.42-10.00%2,716
Sep 12, 2025163.05198.24162.20198.24198.2410.00%205
Sep 11, 2025170.00185.00170.00180.22180.226.14%1,300
Sep 10, 2025144.66169.99143.02169.79169.797.17%159
Sep 9, 2025143.01169.99143.01158.43158.43-149
Sep 8, 2025179.67179.67147.01158.43158.43-3.01%1,830
Sep 5, 2025163.34163.35137.00163.34163.349.99%1,235
Sep 4, 2025147.99148.50124.90148.50148.5010.00%670
Sep 3, 2025130.00135.87129.99135.00135.009.29%1,721
Sep 2, 2025134.90134.90123.56123.52123.52-19
Sep 1, 2025120.10140.10120.10123.52123.52-7.39%505
Aug 29, 2025146.00146.00131.70133.38133.38-110
Aug 28, 2025147.48147.52120.70133.38133.38-0.54%2,375
Aug 27, 2025147.49147.49135.00134.11134.11-66
Aug 25, 2025130.00136.00130.00134.11134.11-11
Aug 22, 2025134.00143.50126.52134.11134.112.81%189
Aug 20, 2025130.10152.24130.10130.45130.45-5.82%533
Aug 19, 2025121.62138.71121.62138.51138.519.84%694
Aug 18, 2025131.52144.67120.06126.10126.10-4.12%849
Aug 15, 2025123.00131.00123.00131.52131.52-4
Aug 13, 2025124.01124.01124.00131.52131.52-5
Aug 12, 2025125.00125.00125.00131.52131.52-9
Aug 11, 2025135.99135.99118.53131.52131.52-3
Aug 7, 2025123.00123.00123.00131.52131.52-82
Aug 6, 2025131.99132.00123.00131.52131.52-2.07%531
Aug 5, 2025125.00145.98125.00134.30134.30-29
Aug 4, 2025134.30147.73121.99134.30134.30-63
Aug 1, 2025131.51154.98131.51134.30134.30-7.33%540