Shahmurad Sugar Mills Limited (PSX:SHSML)
Pakistan · Delayed Price · Currency is PKR 444.00
-16.18 (-3.52%)
At close: Oct 22, 2025
Shahmurad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 440.80 | 460.01 | 440.30 | 460.00 | 460.00 | -0.04% | 6,309 |
| Oct 22, 2025 | 444.00 | 444.00 | 444.00 | 460.18 | 460.18 | - | 3 |
| Oct 21, 2025 | 459.98 | 460.02 | 459.98 | 460.18 | 460.18 | - | 13 |
| Oct 20, 2025 | 447.00 | 475.00 | 422.52 | 460.18 | 460.18 | 4.27% | 1,361 |
| Oct 16, 2025 | 442.99 | 444.00 | 440.00 | 441.33 | 441.33 | 1.31% | 70 |
| Oct 15, 2025 | 426.35 | 446.99 | 426.35 | 435.61 | 435.61 | - | 2,545 |
| Oct 14, 2025 | 434.99 | 439.40 | 420.00 | 435.61 | 435.61 | 7.69% | 5,211 |
| Oct 13, 2025 | 445.32 | 464.95 | 403.00 | 404.50 | 404.50 | -9.17% | 278 |
| Oct 10, 2025 | 468.95 | 468.96 | 465.00 | 445.32 | 445.32 | - | 62 |
| Oct 9, 2025 | 470.33 | 470.33 | 434.60 | 445.32 | 445.32 | -7.71% | 2,322 |
| Oct 8, 2025 | 482.54 | 500.00 | 462.00 | 482.54 | 482.54 | - | 2,020 |
| Oct 7, 2025 | 499.75 | 499.75 | 498.90 | 482.54 | 482.54 | - | 25 |
| Oct 6, 2025 | 482.54 | 482.63 | 482.54 | 482.54 | 482.54 | - | 2,523 |
| Oct 3, 2025 | 510.00 | 510.00 | 465.02 | 482.54 | 482.54 | -5.38% | 475 |
| Oct 2, 2025 | 442.81 | 541.20 | 442.81 | 510.00 | 510.00 | 3.66% | 2,438 |
| Oct 1, 2025 | 489.99 | 500.00 | 486.01 | 492.00 | 492.00 | 1.32% | 4,909 |
| Sep 30, 2025 | 499.96 | 499.96 | 485.00 | 485.58 | 485.58 | 0.87% | 152 |
| Sep 29, 2025 | 474.00 | 498.00 | 474.00 | 481.39 | 481.39 | - | 27 |
| Sep 26, 2025 | 496.99 | 497.00 | 479.00 | 481.39 | 481.39 | -0.45% | 85 |
| Sep 25, 2025 | 495.00 | 500.00 | 477.31 | 483.56 | 483.56 | -3.09% | 69 |
| Sep 24, 2025 | 496.08 | 509.99 | 496.08 | 498.98 | 498.98 | 0.58% | 5,192 |
| Sep 23, 2025 | 495.01 | 499.00 | 495.01 | 496.08 | 496.08 | -0.59% | 94 |
| Sep 22, 2025 | 499.03 | 500.00 | 499.00 | 499.00 | 499.00 | - | 2,005 |
| Sep 19, 2025 | 500.00 | 510.00 | 499.00 | 499.00 | 499.00 | - | 4,211 |
| Sep 18, 2025 | 495.00 | 519.90 | 495.00 | 499.00 | 499.00 | - | 2,028 |
| Sep 17, 2025 | 499.01 | 499.01 | 499.00 | 499.00 | 499.00 | -0.20% | 1,000 |
| Sep 16, 2025 | 520.89 | 520.89 | 498.31 | 500.00 | 500.00 | -4.01% | 1,943 |
| Sep 15, 2025 | 500.00 | 549.00 | 498.00 | 520.89 | 520.89 | 4.02% | 13,491 |
| Sep 12, 2025 | 514.99 | 514.99 | 514.98 | 500.78 | 500.78 | - | 12 |
| Sep 11, 2025 | 519.90 | 519.90 | 489.00 | 500.78 | 500.78 | 0.16% | 257 |
| Sep 10, 2025 | 475.84 | 500.60 | 475.84 | 500.00 | 500.00 | - | 18,344 |
| Sep 9, 2025 | 530.00 | 530.00 | 490.10 | 500.00 | 500.00 | 0.23% | 3,635 |
| Sep 8, 2025 | 500.00 | 500.00 | 498.00 | 498.84 | 498.84 | -0.17% | 234 |
| Sep 5, 2025 | 499.03 | 525.00 | 490.00 | 499.71 | 499.71 | 0.14% | 259 |
| Sep 4, 2025 | 480.00 | 500.00 | 480.00 | 499.03 | 499.03 | 4.20% | 186 |
| Sep 3, 2025 | 470.10 | 539.00 | 470.10 | 478.90 | 478.90 | -2.27% | 3,026 |
| Sep 2, 2025 | 489.00 | 490.00 | 489.00 | 490.00 | 490.00 | -1.01% | 35,055 |
| Sep 1, 2025 | 486.00 | 505.00 | 470.13 | 495.00 | 495.00 | 1.90% | 1,911 |
| Aug 29, 2025 | 447.30 | 511.24 | 418.28 | 485.75 | 485.75 | 4.52% | 15,269 |
| Aug 28, 2025 | 479.75 | 510.00 | 462.51 | 464.76 | 464.76 | -3.12% | 3,438 |
| Aug 27, 2025 | 431.01 | 479.78 | 431.01 | 479.75 | 479.75 | 9.99% | 30,655 |
| Aug 26, 2025 | 419.90 | 447.35 | 419.90 | 436.16 | 436.16 | 7.25% | 21,722 |
| Aug 25, 2025 | 418.33 | 420.20 | 400.00 | 406.68 | 406.68 | -2.78% | 544 |
| Aug 22, 2025 | 427.01 | 448.00 | 394.54 | 418.33 | 418.33 | -4.57% | 1,005 |
| Aug 21, 2025 | 438.38 | 438.38 | 430.01 | 438.38 | 438.38 | - | 11 |
| Aug 20, 2025 | 431.07 | 443.98 | 431.06 | 438.38 | 438.38 | -2.31% | 598 |
| Aug 19, 2025 | 450.63 | 495.00 | 448.00 | 448.73 | 448.73 | -0.40% | 26,137 |
| Aug 18, 2025 | 429.50 | 455.00 | 429.49 | 450.54 | 450.54 | 4.78% | 11,773 |
| Aug 15, 2025 | 444.90 | 444.90 | 430.00 | 430.00 | 430.00 | 1.18% | 1,014 |
| Aug 13, 2025 | 445.00 | 445.00 | 422.00 | 425.00 | 425.00 | -0.89% | 457 |