Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan · Delayed Price · Currency is PKR 185.00
+0.09 (0.05%)
At close: Nov 28, 2025
Shahtaj Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 165.99 | 174.99 | 165.25 | 165.58 | 165.58 | -7.72% | 411 |
| Oct 17, 2025 | 207.99 | 207.99 | 171.31 | 179.43 | 179.43 | -5.55% | 535 |
| Oct 16, 2025 | 194.73 | 194.73 | 164.12 | 189.97 | 189.97 | 7.31% | 729 |
| Oct 15, 2025 | 171.00 | 184.00 | 162.00 | 177.03 | 177.03 | -0.98% | 564 |
| Oct 14, 2025 | 180.00 | 186.00 | 155.29 | 178.78 | 178.78 | 5.54% | 8,426 |
| Oct 13, 2025 | 169.39 | 169.40 | 160.11 | 169.40 | 169.40 | 10.00% | 32,291 |
| Oct 10, 2025 | 152.98 | 154.00 | 145.00 | 154.00 | 154.00 | 10.00% | 2,383 |
| Oct 9, 2025 | 135.20 | 140.00 | 135.20 | 140.00 | 140.00 | -6.66% | 229 |
| Oct 8, 2025 | 149.99 | 149.99 | 149.98 | 149.99 | 149.99 | -2.74% | 206 |
| Oct 7, 2025 | 138.82 | 160.36 | 138.82 | 154.22 | 154.22 | - | 127 |
| Oct 3, 2025 | 155.00 | 155.00 | 154.99 | 154.22 | 154.22 | - | 10 |
| Oct 2, 2025 | 154.21 | 154.21 | 153.97 | 154.22 | 154.22 | - | 110 |
| Oct 1, 2025 | 151.10 | 166.98 | 150.39 | 154.22 | 154.22 | -7.71% | 1,492 |
| Sep 30, 2025 | 185.00 | 185.00 | 164.00 | 167.10 | 167.10 | -8.19% | 586 |
| Sep 29, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -2.79% | 214 |
| Sep 24, 2025 | 179.00 | 194.99 | 172.88 | 187.23 | 187.23 | - | 113 |
| Sep 23, 2025 | 178.00 | 178.00 | 178.00 | 187.23 | 187.23 | - | 17 |
| Sep 19, 2025 | 174.03 | 195.00 | 174.00 | 187.23 | 187.23 | 5.52% | 374 |
| Sep 18, 2025 | 177.21 | 181.90 | 173.50 | 177.44 | 177.44 | -5.42% | 484 |
| Sep 17, 2025 | 176.00 | 190.00 | 175.98 | 187.61 | 187.61 | 5.11% | 762 |
| Sep 16, 2025 | 178.42 | 181.74 | 178.42 | 178.49 | 178.49 | 0.04% | 1,023 |
| Sep 15, 2025 | 218.06 | 218.06 | 178.42 | 178.42 | 178.42 | -10.00% | 2,716 |
| Sep 12, 2025 | 163.05 | 198.24 | 162.20 | 198.24 | 198.24 | 10.00% | 205 |
| Sep 11, 2025 | 170.00 | 185.00 | 170.00 | 180.22 | 180.22 | 6.14% | 1,300 |