Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan · Delayed Price · Currency is PKR 143.00
+3.76 (2.70%)
At close: Sep 29, 2026
Shahtaj Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 178.00 | 180.00 | 175.00 | 175.15 | 175.15 | -1.27% | 2,735 |
| Aug 5, 2026 | 194.99 | 194.99 | 176.51 | 177.41 | 177.41 | -6.56% | 19,138 |
| Aug 4, 2026 | 220.00 | 232.00 | 189.86 | 189.86 | 189.86 | -10.00% | 45,210 |
| Aug 3, 2026 | 210.97 | 210.97 | 200.00 | 210.95 | 210.95 | 9.99% | 25,604 |
| Jul 31, 2026 | 174.40 | 191.79 | 174.40 | 191.79 | 191.79 | 10.00% | 8,088 |
| Jul 30, 2026 | 164.00 | 174.35 | 149.99 | 174.35 | 174.35 | 10.00% | 32,640 |
| Jul 29, 2026 | 184.90 | 184.90 | 157.19 | 158.50 | 158.50 | -9.25% | 12,713 |
| Jul 28, 2026 | 175.01 | 184.00 | 167.41 | 174.66 | 174.66 | -5.30% | 2,122 |
| Jul 27, 2026 | 197.86 | 197.86 | 172.30 | 184.44 | 184.44 | -0.17% | 8,720 |
| Jul 24, 2026 | 158.01 | 184.89 | 158.01 | 184.76 | 184.76 | 9.92% | 7,146 |
| Jul 23, 2026 | 154.01 | 168.80 | 154.01 | 168.08 | 168.08 | 9.53% | 622 |
| Jul 22, 2026 | 153.45 | 167.98 | 153.45 | 153.45 | 153.45 | - | 139 |
| Jul 21, 2026 | 160.02 | 179.89 | 151.26 | 153.45 | 153.45 | -7.68% | 191 |
| Jul 17, 2026 | 170.00 | 179.99 | 158.00 | 166.21 | 166.21 | -0.91% | 725 |