Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan · Delayed Price · Currency is PKR 184.76
+16.68 (9.92%)
At close: Jul 24, 2026
Shahtaj Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 171.00 | 171.00 | 171.00 | 167.73 | 167.73 | - | 100 |
| Jul 15, 2026 | 157.61 | 164.00 | 157.61 | 167.73 | 167.73 | - | 44 |
| Jul 14, 2026 | 177.98 | 179.87 | 163.01 | 167.73 | 167.73 | 2.57% | 262 |
| Jul 13, 2026 | 153.00 | 163.00 | 153.00 | 163.52 | 163.52 | - | 31 |
| Jul 10, 2026 | 165.00 | 174.97 | 161.26 | 163.52 | 163.52 | -6.55% | 199 |
| Jul 9, 2026 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - | 1 |
| Jul 8, 2026 | 169.15 | 173.00 | 169.15 | 174.99 | 174.99 | - | 23 |
| Jul 7, 2026 | 175.00 | 175.00 | 174.70 | 174.99 | 174.99 | 0.14% | 211 |
| Jul 2, 2026 | 172.99 | 172.99 | 168.01 | 174.74 | 174.74 | - | 10,082 |
| Jul 1, 2026 | 161.10 | 175.00 | 161.10 | 174.74 | 174.74 | 2.34% | 537 |
| Jun 30, 2026 | 171.00 | 171.15 | 170.00 | 170.74 | 170.74 | 0.21% | 259 |
| Jun 29, 2026 | 169.00 | 171.00 | 169.00 | 170.38 | 170.38 | - | 50 |
| Jun 24, 2026 | 158.01 | 171.00 | 158.01 | 170.38 | 170.38 | - | 12 |
| Jun 23, 2026 | 171.00 | 175.00 | 165.00 | 170.38 | 170.38 | -0.36% | 189 |
| Jun 22, 2026 | 170.99 | 170.99 | 170.99 | 170.99 | 170.99 | 2.43% | 20,207 |
| Jun 19, 2026 | 156.01 | 172.00 | 156.01 | 166.94 | 166.94 | - | 32 |
| Jun 18, 2026 | 175.00 | 175.00 | 165.05 | 166.94 | 166.94 | 0.85% | 362 |
| Jun 17, 2026 | 165.25 | 177.88 | 165.25 | 165.54 | 165.54 | 0.07% | 432 |
| Jun 16, 2026 | 162.21 | 180.44 | 162.21 | 165.43 | 165.43 | -1.51% | 173 |
| Jun 15, 2026 | 165.00 | 187.65 | 158.26 | 167.97 | 167.97 | -1.58% | 6,521 |
| 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 |