Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan · Delayed Price · Currency is PKR 175.99
0.00 (0.00%)
At close: May 22, 2026
Shahtaj Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 145.99 | 146.00 | 145.99 | 137.21 | 137.21 | - | 100 |
| Mar 12, 2026 | 145.78 | 145.78 | 123.56 | 137.21 | 137.21 | - | 2 |
| Mar 11, 2026 | 150.00 | 152.00 | 137.20 | 137.21 | 137.21 | -9.97% | 1,551 |
| Mar 10, 2026 | 157.17 | 157.17 | 157.17 | 152.40 | 152.40 | - | 1 |
| Mar 9, 2026 | 137.18 | 137.18 | 137.18 | 152.40 | 152.40 | - | 53 |
| Mar 4, 2026 | 140.09 | 140.09 | 140.09 | 152.40 | 152.40 | - | 1 |
| Mar 3, 2026 | 154.99 | 154.99 | 154.99 | 152.40 | 152.40 | - | 2 |
| Mar 2, 2026 | 137.16 | 161.98 | 137.16 | 152.40 | 152.40 | - | 13 |
| Feb 27, 2026 | 149.98 | 150.00 | 149.98 | 152.40 | 152.40 | - | 26 |
| Feb 26, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - | 2 |
| Feb 25, 2026 | 163.99 | 163.99 | 138.11 | 152.40 | 152.40 | - | 31 |
| Feb 24, 2026 | 165.89 | 165.89 | 142.00 | 152.40 | 152.40 | - | 83 |