Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan · Delayed Price · Currency is PKR 156.00
-3.99 (-2.49%)
At close: Oct 19, 2026
Shahtaj Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 163.45 | 163.45 | 155.53 | 156.00 | 156.00 | -2.49% | 1,353 |
| Oct 16, 2026 | 160.51 | 162.99 | 158.01 | 159.99 | 159.99 | -0.63% | 1,142 |
| Oct 15, 2026 | 165.01 | 165.01 | 161.00 | 161.00 | 161.00 | -2.84% | 2,755 |
| Oct 14, 2026 | 166.01 | 168.02 | 165.01 | 165.70 | 165.70 | -1.17% | 250 |
| Oct 13, 2026 | 170.99 | 170.99 | 166.01 | 167.67 | 167.67 | -1.35% | 200 |
| Oct 12, 2026 | 161.51 | 174.99 | 160.01 | 169.97 | 169.97 | 2.16% | 9,760 |
| Oct 9, 2026 | 157.01 | 172.00 | 155.51 | 166.38 | 166.38 | 6.03% | 7,843 |
| Oct 8, 2026 | 147.01 | 161.99 | 147.01 | 156.92 | 156.92 | 6.49% | 4,052 |
| Oct 7, 2026 | 140.00 | 151.99 | 139.01 | 147.35 | 147.35 | 5.26% | 4,421 |
| Oct 6, 2026 | 139.51 | 139.55 | 139.51 | 139.99 | 139.99 | - | 94 |
| Oct 5, 2026 | 139.51 | 144.49 | 139.51 | 139.99 | 139.99 | - | 30 |
| Oct 2, 2026 | 143.00 | 143.00 | 139.51 | 139.99 | 139.99 | -2.10% | 213 |
| Oct 1, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 228 |
| Sep 30, 2026 | 140.01 | 143.00 | 140.01 | 143.00 | 143.00 | - | 20 |
| Sep 29, 2026 | 142.49 | 145.01 | 142.49 | 143.00 | 143.00 | 2.70% | 1,768 |
| Sep 28, 2026 | 137.52 | 139.24 | 137.52 | 139.24 | 139.24 | - | 2 |
| Sep 25, 2026 | 142.49 | 142.49 | 137.51 | 139.24 | 139.24 | - | 51 |
| Sep 24, 2026 | 142.45 | 142.49 | 137.51 | 139.24 | 139.24 | - | 116 |
| Sep 23, 2026 | 136.39 | 141.99 | 136.39 | 139.24 | 139.24 | 2.08% | 328 |
| Sep 22, 2026 | 137.00 | 137.00 | 136.40 | 136.40 | 136.40 | - | 22 |
| Sep 21, 2026 | 141.99 | 142.00 | 127.36 | 136.40 | 136.40 | - | 58 |
| Sep 18, 2026 | 142.97 | 142.97 | 142.97 | 136.40 | 136.40 | - | 10 |
| Sep 17, 2026 | 142.50 | 142.50 | 142.50 | 136.40 | 136.40 | - | 1 |
| Sep 16, 2026 | 138.00 | 138.00 | 136.00 | 136.40 | 136.40 | -1.59% | 1,323 |
| Sep 15, 2026 | 127.52 | 142.00 | 127.52 | 138.60 | 138.60 | -1.53% | 276 |
| Sep 14, 2026 | 127.51 | 140.76 | 127.51 | 140.76 | 140.76 | - | 11 |
| Sep 11, 2026 | 130.01 | 142.98 | 130.01 | 140.76 | 140.76 | - | 6 |
| Sep 10, 2026 | 140.75 | 140.75 | 133.00 | 140.76 | 140.76 | - | 14 |
| Sep 9, 2026 | 125.01 | 142.99 | 125.01 | 140.76 | 140.76 | 1.91% | 371 |
| Sep 8, 2026 | 138.55 | 140.00 | 138.00 | 138.12 | 138.12 | -0.03% | 1,120 |
| Sep 7, 2026 | 142.99 | 142.99 | 138.01 | 138.16 | 138.16 | -0.27% | 617 |
| Sep 4, 2026 | 138.01 | 138.50 | 138.01 | 138.53 | 138.53 | - | 105 |
| Sep 3, 2026 | 146.99 | 146.99 | 138.11 | 138.53 | 138.53 | -2.60% | 846 |
| Sep 2, 2026 | 145.01 | 145.01 | 142.01 | 142.23 | 142.23 | -1.94% | 727 |
| Sep 1, 2026 | 148.01 | 148.01 | 145.01 | 145.05 | 145.05 | -2.01% | 3,117 |
| Aug 31, 2026 | 151.51 | 151.51 | 148.01 | 148.02 | 148.02 | -2.59% | 1,705 |
| Aug 28, 2026 | 152.53 | 156.95 | 151.80 | 151.95 | 151.95 | -0.85% | 1,393 |
| Aug 27, 2026 | 154.52 | 159.99 | 153.01 | 153.26 | 153.26 | -1.83% | 1,606 |
| Aug 25, 2026 | 159.49 | 159.99 | 154.96 | 156.12 | 156.12 | 0.83% | 341 |
| Aug 24, 2026 | 157.26 | 159.48 | 154.51 | 154.83 | 154.83 | -1.55% | 2,256 |
| Aug 21, 2026 | 162.98 | 162.98 | 157.00 | 157.26 | 157.26 | -0.66% | 398 |
| Aug 20, 2026 | 163.35 | 163.35 | 158.01 | 158.31 | 158.31 | 0.15% | 401 |
| Aug 19, 2026 | 163.42 | 163.42 | 158.07 | 158.07 | 158.07 | -0.85% | 1,318 |
| Aug 18, 2026 | 158.02 | 163.49 | 158.01 | 159.43 | 159.43 | -0.39% | 1,275 |
| Aug 17, 2026 | 169.99 | 169.99 | 157.51 | 160.05 | 160.05 | -3.51% | 2,059 |
| Aug 13, 2026 | 169.99 | 170.98 | 165.01 | 165.88 | 165.88 | -0.40% | 1,051 |
| Aug 12, 2026 | 166.07 | 169.99 | 166.00 | 166.54 | 166.54 | 0.29% | 6,724 |
| Aug 11, 2026 | 172.98 | 172.98 | 166.01 | 166.06 | 166.06 | -2.65% | 5,048 |
| Aug 10, 2026 | 191.99 | 191.99 | 168.37 | 170.58 | 170.58 | -8.82% | 35,557 |
| Aug 7, 2026 | 179.98 | 190.99 | 170.00 | 187.08 | 187.08 | 6.81% | 11,247 |