Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan · Delayed Price · Currency is PKR 149.90
+8.82 (6.25%)
At close: Nov 6, 2026
Shahtaj Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 140.00 | 155.19 | 139.01 | 149.90 | 149.90 | 6.25% | 9,818 |
| Nov 5, 2026 | 155.62 | 155.62 | 139.67 | 141.08 | 141.08 | -9.09% | 23,336 |
| Nov 4, 2026 | 149.15 | 164.00 | 149.00 | 155.19 | 155.19 | 4.07% | 5,996 |
| Nov 3, 2026 | 149.03 | 153.52 | 149.00 | 149.12 | 149.12 | - | 15 |
| Nov 2, 2026 | 155.55 | 155.55 | 146.02 | 149.12 | 149.12 | - | 39 |
| Oct 30, 2026 | 149.12 | 151.00 | 149.12 | 149.12 | 149.12 | - | 103 |
| Oct 29, 2026 | 155.47 | 155.47 | 139.39 | 149.12 | 149.12 | - | 23 |
| Oct 28, 2026 | 149.12 | 156.00 | 138.10 | 149.12 | 149.12 | - | 35 |
| Oct 27, 2026 | 140.00 | 149.95 | 140.00 | 149.12 | 149.12 | 7.32% | 244 |
| Oct 26, 2026 | 142.04 | 149.99 | 138.40 | 138.95 | 138.95 | -9.12% | 185 |
| Oct 23, 2026 | 146.00 | 150.00 | 146.00 | 152.89 | 152.89 | - | 31 |
| Oct 22, 2026 | 148.54 | 153.99 | 148.51 | 152.89 | 152.89 | - | 9 |
| Oct 21, 2026 | 153.99 | 153.99 | 151.00 | 152.89 | 152.89 | -0.71% | 255 |
| Oct 20, 2026 | 159.99 | 159.99 | 153.51 | 153.99 | 153.99 | -1.29% | 1,005 |
| 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 |