Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan · Delayed Price · Currency is PKR 144.93
+0.27 (0.19%)
At close: Jul 31, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 131.51 | 154.98 | 131.51 | 134.30 | 134.30 | -7.33% | 540 |
| Jul 31, 2025 | 159.00 | 159.00 | 130.19 | 144.93 | 144.93 | 0.19% | 1,363 |
| Jul 30, 2025 | 150.00 | 150.00 | 144.44 | 144.66 | 144.66 | -9.86% | 1,295 |
| Jul 28, 2025 | 155.00 | 155.00 | 151.00 | 160.49 | 160.49 | - | 106 |
| Jul 24, 2025 | 155.00 | 160.49 | 148.00 | 160.49 | 160.49 | 10.00% | 3,792 |
| Jul 23, 2025 | 145.99 | 146.00 | 141.00 | 145.90 | 145.90 | 1.32% | 1,010 |
| Jul 22, 2025 | 143.99 | 144.00 | 143.99 | 144.00 | 144.00 | -1.44% | 2,000 |
| Jul 21, 2025 | 142.00 | 142.00 | 142.00 | 146.11 | 146.11 | - | 1 |
| Jul 18, 2025 | 146.00 | 146.00 | 146.00 | 146.11 | 146.11 | - | 103 |
| Jul 17, 2025 | 144.00 | 144.00 | 135.05 | 146.11 | 146.11 | -0.83% | 30,003 |
| Jul 16, 2025 | 135.02 | 137.01 | 135.02 | 147.33 | 147.33 | -1.60% | 112 |
| Jul 11, 2025 | 155.49 | 155.49 | 127.22 | 149.72 | 149.72 | 5.92% | 497 |
| Jul 10, 2025 | 137.99 | 144.00 | 137.99 | 141.35 | 141.35 | 0.93% | 1,001 |
| Jul 9, 2025 | 143.97 | 145.20 | 131.00 | 140.05 | 140.05 | 6.10% | 521 |
| Jul 8, 2025 | 122.29 | 132.00 | 122.20 | 132.00 | 132.00 | -2.76% | 520 |
| Jul 2, 2025 | 122.99 | 149.33 | 122.21 | 135.75 | 135.75 | - | 67 |
| Jun 27, 2025 | 132.00 | 132.00 | 132.00 | 135.75 | 135.75 | - | 1 |
| Jun 26, 2025 | 132.00 | 146.74 | 120.06 | 135.75 | 135.75 | 1.76% | 4,725 |
| Jun 25, 2025 | 120.29 | 120.29 | 120.29 | 133.40 | 133.40 | - | 1 |
| Jun 24, 2025 | 120.11 | 125.01 | 120.11 | 133.40 | 133.40 | -1.19% | 51 |
| Jun 18, 2025 | 123.01 | 138.98 | 123.00 | 135.00 | 135.00 | - | 121 |
| Jun 17, 2025 | 117.01 | 135.99 | 117.01 | 135.00 | 135.00 | 5.39% | 1,750 |
| Jun 16, 2025 | 136.84 | 136.84 | 128.02 | 128.10 | 128.10 | 2.97% | 5,400 |
| Jun 13, 2025 | 105.81 | 124.40 | 105.81 | 124.40 | 124.40 | 10.00% | 757,390 |
| Jun 12, 2025 | 113.01 | 122.97 | 113.01 | 113.09 | 113.09 | 0.10% | 122 |
| Jun 11, 2025 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - | 1 |
| Jun 10, 2025 | 124.27 | 124.28 | 110.00 | 112.98 | 112.98 | - | 80 |
| Jun 5, 2025 | 122.11 | 122.11 | 113.88 | 112.98 | 112.98 | 1.77% | 127 |
| Jun 4, 2025 | 122.11 | 122.11 | 111.06 | 111.01 | 111.01 | - | 3 |
| Jun 3, 2025 | 121.98 | 121.98 | 121.98 | 111.01 | 111.01 | - | 36 |
| Jun 2, 2025 | 115.01 | 115.01 | 111.00 | 111.01 | 111.01 | -5.22% | 1,003 |
| May 29, 2025 | 135.00 | 139.00 | 116.70 | 117.12 | 117.12 | -9.60% | 1,551 |
| May 27, 2025 | 124.88 | 129.67 | 124.88 | 129.56 | 129.56 | 9.91% | 520 |
| May 23, 2025 | 129.60 | 129.60 | 129.60 | 117.88 | 117.88 | - | 1 |
| May 22, 2025 | 116.59 | 116.59 | 116.59 | 117.88 | 117.88 | - | 1 |
| May 20, 2025 | 121.56 | 121.56 | 121.56 | 117.88 | 117.88 | - | 1 |
| May 19, 2025 | 115.02 | 124.99 | 115.02 | 117.88 | 117.88 | -5.91% | 245 |
| May 16, 2025 | 113.15 | 125.28 | 113.15 | 125.29 | 125.29 | - | 8 |
| May 13, 2025 | 130.00 | 130.00 | 125.00 | 125.29 | 125.29 | -0.56% | 595 |
| May 12, 2025 | 138.60 | 138.60 | 130.60 | 126.00 | 126.00 | - | 6 |
| May 9, 2025 | 113.42 | 136.00 | 113.42 | 126.00 | 126.00 | - | 125 |
| May 8, 2025 | 138.00 | 138.00 | 113.40 | 126.00 | 126.00 | - | 5 |
| May 7, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 5,000 |
| May 6, 2025 | 138.50 | 138.50 | 123.99 | 126.00 | 126.00 | - | 3 |
| May 5, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 5.00% | 1,000 |
| May 2, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1,086 |
| Apr 30, 2025 | 132.00 | 132.00 | 130.00 | 120.00 | 120.00 | - | 168 |
| Apr 29, 2025 | 130.00 | 137.50 | 120.00 | 120.00 | 120.00 | -4.00% | 507 |
| Apr 28, 2025 | 125.00 | 125.00 | 115.11 | 125.00 | 125.00 | -1.20% | 1,985 |
| Apr 25, 2025 | 120.00 | 126.52 | 120.00 | 126.52 | 126.52 | 10.00% | 3,553 |