Shahmurad Sugar Mills Limited (PSX:SHSML)
Pakistan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025440.80460.01440.30460.00460.00-0.04%6,309
Oct 22, 2025444.00444.00444.00460.18460.18-3
Oct 21, 2025459.98460.02459.98460.18460.18-13
Oct 20, 2025447.00475.00422.52460.18460.184.27%1,361
Oct 16, 2025442.99444.00440.00441.33441.331.31%70
Oct 15, 2025426.35446.99426.35435.61435.61-2,545
Oct 14, 2025434.99439.40420.00435.61435.617.69%5,211
Oct 13, 2025445.32464.95403.00404.50404.50-9.17%278
Oct 10, 2025468.95468.96465.00445.32445.32-62
Oct 9, 2025470.33470.33434.60445.32445.32-7.71%2,322
Oct 8, 2025482.54500.00462.00482.54482.54-2,020
Oct 7, 2025499.75499.75498.90482.54482.54-25
Oct 6, 2025482.54482.63482.54482.54482.54-2,523
Oct 3, 2025510.00510.00465.02482.54482.54-5.38%475
Oct 2, 2025442.81541.20442.81510.00510.003.66%2,438
Oct 1, 2025489.99500.00486.01492.00492.001.32%4,909
Sep 30, 2025499.96499.96485.00485.58485.580.87%152
Sep 29, 2025474.00498.00474.00481.39481.39-27
Sep 26, 2025496.99497.00479.00481.39481.39-0.45%85
Sep 25, 2025495.00500.00477.31483.56483.56-3.09%69
Sep 24, 2025496.08509.99496.08498.98498.980.58%5,192
Sep 23, 2025495.01499.00495.01496.08496.08-0.59%94
Sep 22, 2025499.03500.00499.00499.00499.00-2,005
Sep 19, 2025500.00510.00499.00499.00499.00-4,211
Sep 18, 2025495.00519.90495.00499.00499.00-2,028
Sep 17, 2025499.01499.01499.00499.00499.00-0.20%1,000
Sep 16, 2025520.89520.89498.31500.00500.00-4.01%1,943
Sep 15, 2025500.00549.00498.00520.89520.894.02%13,491
Sep 12, 2025514.99514.99514.98500.78500.78-12
Sep 11, 2025519.90519.90489.00500.78500.780.16%257
Sep 10, 2025475.84500.60475.84500.00500.00-18,344
Sep 9, 2025530.00530.00490.10500.00500.000.23%3,635
Sep 8, 2025500.00500.00498.00498.84498.84-0.17%234
Sep 5, 2025499.03525.00490.00499.71499.710.14%259
Sep 4, 2025480.00500.00480.00499.03499.034.20%186
Sep 3, 2025470.10539.00470.10478.90478.90-2.27%3,026
Sep 2, 2025489.00490.00489.00490.00490.00-1.01%35,055
Sep 1, 2025486.00505.00470.13495.00495.001.90%1,911
Aug 29, 2025447.30511.24418.28485.75485.754.52%15,269
Aug 28, 2025479.75510.00462.51464.76464.76-3.12%3,438
Aug 27, 2025431.01479.78431.01479.75479.759.99%30,655
Aug 26, 2025419.90447.35419.90436.16436.167.25%21,722
Aug 25, 2025418.33420.20400.00406.68406.68-2.78%544
Aug 22, 2025427.01448.00394.54418.33418.33-4.57%1,005
Aug 21, 2025438.38438.38430.01438.38438.38-11
Aug 20, 2025431.07443.98431.06438.38438.38-2.31%598
Aug 19, 2025450.63495.00448.00448.73448.73-0.40%26,137
Aug 18, 2025429.50455.00429.49450.54450.544.78%11,773
Aug 15, 2025444.90444.90430.00430.00430.001.18%1,014
Aug 13, 2025445.00445.00422.00425.00425.00-0.89%457