Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
154.22
-12.88 (-7.71%)
At close: Oct 1, 2025

Shahtaj Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2025159.00159.00130.19144.93144.930.19%1,363
Jul 30, 2025150.00150.00144.44144.66144.66-9.86%1,295
Jul 28, 2025155.00155.00151.00160.49160.49-106
Jul 24, 2025155.00160.49148.00160.49160.4910.00%3,792
Jul 23, 2025145.99146.00141.00145.90145.901.32%1,010
Jul 22, 2025143.99144.00143.99144.00144.00-1.44%2,000
Jul 21, 2025142.00142.00142.00146.11146.11-1
Jul 18, 2025146.00146.00146.00146.11146.11-103
Jul 17, 2025144.00144.00135.05146.11146.11-0.83%30,003
Jul 16, 2025135.02137.01135.02147.33147.33-1.60%112
Jul 11, 2025155.49155.49127.22149.72149.725.92%497
Jul 10, 2025137.99144.00137.99141.35141.350.93%1,001
Jul 9, 2025143.97145.20131.00140.05140.056.10%521