Skip to main content
logo
Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
158.31
+0.24 (0.15%)
At close: Aug 20, 2026

Shahtaj Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 2026163.42163.42158.07158.07158.07-0.85%1,318
Aug 18, 2026158.02163.49158.01159.43159.43-0.39%1,275
Aug 17, 2026169.99169.99157.51160.05160.05-3.51%2,059
Aug 13, 2026169.99170.98165.01165.88165.88-0.40%1,051
Aug 12, 2026166.07169.99166.00166.54166.540.29%6,724
Aug 11, 2026172.98172.98166.01166.06166.06-2.65%5,048
Aug 10, 2026191.99191.99168.37170.58170.58-8.82%35,557
Aug 7, 2026179.98190.99170.00187.08187.086.81%11,247
Aug 6, 2026178.00180.00175.00175.15175.15-1.27%2,735
Aug 5, 2026194.99194.99176.51177.41177.41-6.56%19,138
Aug 4, 2026220.00232.00189.86189.86189.86-10.00%45,210
Aug 3, 2026210.97210.97200.00210.95210.959.99%25,604
Jul 31, 2026174.40191.79174.40191.79191.7910.00%8,088
Jul 30, 2026164.00174.35149.99174.35174.3510.00%32,640
Jul 29, 2026184.90184.90157.19158.50158.50-9.25%12,713
Jul 28, 2026175.01184.00167.41174.66174.66-5.30%2,122
Jul 27, 2026197.86197.86172.30184.44184.44-0.17%8,720
Jul 24, 2026158.01184.89158.01184.76184.769.92%7,146
Jul 23, 2026154.01168.80154.01168.08168.089.53%622
Jul 22, 2026153.45167.98153.45153.45153.45-139
Jul 21, 2026160.02179.89151.26153.45153.45-7.68%191
Jul 17, 2026170.00179.99158.00166.21166.21-0.91%725
Jul 16, 2026171.00171.00171.00167.73167.73-100
Jul 15, 2026157.61164.00157.61167.73167.73-44
Jul 14, 2026177.98179.87163.01167.73167.732.57%262
Jul 13, 2026153.00163.00153.00163.52163.52-31
Jul 10, 2026165.00174.97161.26163.52163.52-6.55%199
Jul 9, 2026174.99174.99174.99174.99174.99-1
Jul 8, 2026169.15173.00169.15174.99174.99-23
Jul 7, 2026175.00175.00174.70174.99174.990.14%211
Jul 2, 2026172.99172.99168.01174.74174.74-10,082
Jul 1, 2026161.10175.00161.10174.74174.742.34%537
Jun 30, 2026171.00171.15170.00170.74170.740.21%259
Jun 29, 2026169.00171.00169.00170.38170.38-50
Jun 24, 2026158.01171.00158.01170.38170.38-12
Jun 23, 2026171.00175.00165.00170.38170.38-0.36%189
Jun 22, 2026170.99170.99170.99170.99170.992.43%20,207
Jun 19, 2026156.01172.00156.01166.94166.94-32
Jun 18, 2026175.00175.00165.05166.94166.940.85%362
Jun 17, 2026165.25177.88165.25165.54165.540.07%432
Jun 16, 2026162.21180.44162.21165.43165.43-1.51%173
Jun 15, 2026165.00187.65158.26167.97167.97-1.58%6,521
Jun 12, 2026165.05177.90155.61170.66170.660.33%219
Jun 11, 2026170.20170.20169.89170.10170.101.36%260
Jun 10, 2026178.01178.01151.02167.82167.823.70%638
Jun 9, 2026161.00168.00158.00161.83161.83-5.36%2,212
Jun 8, 2026163.00165.01157.10171.00171.00-53
Jun 5, 2026163.05178.94163.05171.00171.001.38%550
Jun 4, 2026180.00180.00169.99168.67168.67-25
Jun 3, 2026174.00185.98161.05168.67168.67-3.20%269