Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan · Delayed Price · Currency is PKR 133.38
0.00 (0.00%)
At close: Aug 29, 2025
Shahtaj Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 146.00 | 146.00 | 131.70 | 133.38 | 133.38 | - | 110 |
| Aug 28, 2025 | 147.48 | 147.52 | 120.70 | 133.38 | 133.38 | -0.54% | 2,375 |
| Aug 27, 2025 | 147.49 | 147.49 | 135.00 | 134.11 | 134.11 | - | 66 |
| Aug 25, 2025 | 130.00 | 136.00 | 130.00 | 134.11 | 134.11 | - | 11 |
| Aug 22, 2025 | 134.00 | 143.50 | 126.52 | 134.11 | 134.11 | 2.81% | 189 |
| Aug 20, 2025 | 130.10 | 152.24 | 130.10 | 130.45 | 130.45 | -5.82% | 533 |
| Aug 19, 2025 | 121.62 | 138.71 | 121.62 | 138.51 | 138.51 | 9.84% | 694 |
| Aug 18, 2025 | 131.52 | 144.67 | 120.06 | 126.10 | 126.10 | -4.12% | 849 |
| Aug 15, 2025 | 123.00 | 131.00 | 123.00 | 131.52 | 131.52 | - | 4 |
| Aug 13, 2025 | 124.01 | 124.01 | 124.00 | 131.52 | 131.52 | - | 5 |
| Aug 12, 2025 | 125.00 | 125.00 | 125.00 | 131.52 | 131.52 | - | 9 |
| Aug 11, 2025 | 135.99 | 135.99 | 118.53 | 131.52 | 131.52 | - | 3 |
| Aug 7, 2025 | 123.00 | 123.00 | 123.00 | 131.52 | 131.52 | - | 82 |
| Aug 6, 2025 | 131.99 | 132.00 | 123.00 | 131.52 | 131.52 | -2.07% | 531 |
| Aug 5, 2025 | 125.00 | 145.98 | 125.00 | 134.30 | 134.30 | - | 29 |
| Aug 4, 2025 | 134.30 | 147.73 | 121.99 | 134.30 | 134.30 | - | 63 |
| 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 |