Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan · Delayed Price · Currency is PKR 170.66
+0.56 (0.33%)
At close: Jun 12, 2026
Shahtaj Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 165.05 | 177.90 | 155.61 | 170.66 | 170.66 | 0.33% | 219 |
| Jun 11, 2026 | 170.20 | 170.20 | 169.89 | 170.10 | 170.10 | 1.36% | 260 |
| Jun 10, 2026 | 178.01 | 178.01 | 151.02 | 167.82 | 167.82 | 3.70% | 638 |
| Jun 9, 2026 | 161.00 | 168.00 | 158.00 | 161.83 | 161.83 | -5.36% | 2,212 |
| Jun 8, 2026 | 163.00 | 165.01 | 157.10 | 171.00 | 171.00 | - | 53 |
| Jun 5, 2026 | 163.05 | 178.94 | 163.05 | 171.00 | 171.00 | 1.38% | 550 |
| Jun 4, 2026 | 180.00 | 180.00 | 169.99 | 168.67 | 168.67 | - | 25 |
| Jun 3, 2026 | 174.00 | 185.98 | 161.05 | 168.67 | 168.67 | -3.20% | 269 |
| Jun 2, 2026 | 163.00 | 182.09 | 163.00 | 174.24 | 174.24 | 2.49% | 684 |
| Jun 1, 2026 | 190.00 | 198.65 | 162.70 | 170.00 | 170.00 | -5.86% | 6,637 |
| May 29, 2026 | 180.58 | 188.50 | 174.96 | 180.59 | 180.59 | - | 117 |
| May 25, 2026 | 173.90 | 185.00 | 170.00 | 180.59 | 180.59 | 2.61% | 1,371 |
| May 22, 2026 | 160.10 | 182.99 | 160.10 | 175.99 | 175.99 | - | 8 |
| May 21, 2026 | 158.65 | 175.86 | 158.65 | 175.99 | 175.99 | - | 5 |
| May 20, 2026 | 167.00 | 179.99 | 151.25 | 175.99 | 175.99 | 5.38% | 507 |
| May 14, 2026 | 153.05 | 159.00 | 153.05 | 167.00 | 167.00 | - | 140 |
| May 13, 2026 | 152.20 | 165.00 | 152.20 | 167.00 | 167.00 | - | 4 |
| May 11, 2026 | 152.00 | 152.05 | 152.00 | 167.00 | 167.00 | - | 5 |
| May 7, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 4.04% | 600 |
| May 6, 2026 | 159.50 | 169.69 | 142.02 | 160.52 | 160.52 | 4.06% | 827 |
| May 5, 2026 | 140.11 | 164.35 | 140.11 | 154.26 | 154.26 | - | 103 |
| May 4, 2026 | 159.82 | 159.82 | 140.38 | 154.26 | 154.26 | - | 14 |
| Apr 30, 2026 | 141.11 | 141.11 | 141.11 | 154.26 | 154.26 | - | 84 |
| Apr 28, 2026 | 165.00 | 165.00 | 165.00 | 154.26 | 154.26 | - | 1 |
| Apr 27, 2026 | 158.00 | 170.98 | 146.02 | 154.26 | 154.26 | -3.38% | 196 |
| Apr 24, 2026 | 150.02 | 150.02 | 150.02 | 159.65 | 159.65 | - | 4 |
| Apr 23, 2026 | 172.00 | 172.00 | 150.00 | 159.65 | 159.65 | -0.09% | 205 |
| Apr 22, 2026 | 172.97 | 172.97 | 167.57 | 159.79 | 159.79 | - | 11 |
| Apr 21, 2026 | 163.97 | 165.88 | 141.00 | 159.79 | 159.79 | 5.96% | 858 |
| Apr 17, 2026 | 150.00 | 167.27 | 137.00 | 150.80 | 150.80 | -0.85% | 457 |
| Apr 16, 2026 | 152.00 | 152.00 | 152.00 | 152.10 | 152.10 | - | 2 |
| Apr 15, 2026 | 152.15 | 165.95 | 152.15 | 152.10 | 152.10 | - | 48 |
| Apr 14, 2026 | 176.95 | 176.95 | 150.01 | 152.10 | 152.10 | -6.62% | 652 |
| Apr 13, 2026 | 162.84 | 163.00 | 162.00 | 162.89 | 162.89 | - | 101 |
| Apr 10, 2026 | 172.84 | 190.00 | 155.65 | 162.89 | 162.89 | -5.76% | 370 |
| Apr 9, 2026 | 164.98 | 165.00 | 164.98 | 172.84 | 172.84 | - | 141 |
| Apr 8, 2026 | 174.95 | 174.95 | 145.86 | 172.84 | 172.84 | 6.65% | 385 |
| Apr 7, 2026 | 164.98 | 169.95 | 149.00 | 162.07 | 162.07 | -1.76% | 250 |
| Apr 6, 2026 | 149.00 | 164.98 | 149.00 | 164.98 | 164.98 | 10.00% | 500 |
| Apr 2, 2026 | 145.00 | 149.00 | 145.00 | 149.98 | 149.98 | - | 151 |
| Apr 1, 2026 | 136.04 | 163.98 | 134.99 | 149.98 | 149.98 | - | 8 |
| Mar 31, 2026 | 135.05 | 145.98 | 135.03 | 149.98 | 149.98 | - | 73 |
| Mar 30, 2026 | 145.00 | 145.00 | 145.00 | 149.98 | 149.98 | - | 1 |
| Mar 27, 2026 | 149.00 | 149.00 | 136.01 | 149.98 | 149.98 | - | 6 |
| Mar 25, 2026 | 148.00 | 149.00 | 148.00 | 149.98 | 149.98 | - | 23 |
| Mar 24, 2026 | 135.03 | 149.00 | 135.03 | 149.98 | 149.98 | - | 102 |
| Mar 19, 2026 | 147.99 | 147.99 | 135.09 | 149.98 | 149.98 | - | 10 |
| Mar 18, 2026 | 137.21 | 149.98 | 137.21 | 149.98 | 149.98 | 9.31% | 300 |
| Mar 17, 2026 | 150.49 | 150.49 | 150.49 | 137.21 | 137.21 | - | 2 |
| Mar 16, 2026 | 136.99 | 137.00 | 136.99 | 137.21 | 137.21 | - | 10 |