Shahmurad Sugar Mills Limited (PSX:SHSML)
Pakistan · Delayed Price · Currency is PKR 430.87
+16.64 (4.02%)
At close: Aug 1, 2025
Shahmurad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 435.00 | 442.00 | 400.00 | 430.87 | 430.87 | 4.02% | 1,254 |
| Jul 31, 2025 | 401.00 | 430.00 | 401.00 | 414.23 | 414.23 | -3.67% | 3,253 |
| Jul 30, 2025 | 442.80 | 442.80 | 409.00 | 430.01 | 430.01 | -1.26% | 620 |
| Jul 29, 2025 | 439.90 | 443.75 | 410.10 | 435.51 | 435.51 | -1.00% | 9,832 |
| Jul 28, 2025 | 433.00 | 448.00 | 433.00 | 439.89 | 439.89 | 1.12% | 651 |
| Jul 25, 2025 | 443.00 | 443.00 | 400.00 | 435.00 | 435.00 | -1.73% | 1,784 |
| Jul 24, 2025 | 433.00 | 449.00 | 432.01 | 442.68 | 442.68 | 2.43% | 1,732 |
| Jul 23, 2025 | 406.19 | 433.00 | 406.19 | 432.19 | 432.19 | 7.83% | 1,650 |
| Jul 22, 2025 | 399.00 | 401.00 | 399.00 | 400.82 | 400.82 | 0.26% | 17,766 |
| Jul 21, 2025 | 430.00 | 430.00 | 392.02 | 399.77 | 399.77 | - | 40 |
| Jul 18, 2025 | 399.65 | 404.00 | 380.00 | 399.77 | 399.77 | 0.03% | 1,259 |
| Jul 17, 2025 | 406.00 | 406.00 | 397.00 | 399.65 | 399.65 | 0.98% | 1,493 |
| Jul 16, 2025 | 387.98 | 395.99 | 375.01 | 395.78 | 395.78 | 4.64% | 2,262 |
| Jul 15, 2025 | 395.00 | 396.50 | 376.00 | 378.23 | 378.23 | -2.98% | 2,051 |
| Jul 14, 2025 | 379.00 | 389.99 | 379.00 | 389.85 | 389.85 | 5.20% | 1,220 |
| Jul 11, 2025 | 378.50 | 388.00 | 370.00 | 370.57 | 370.57 | 0.09% | 3,303 |
| Jul 10, 2025 | 347.01 | 400.00 | 347.01 | 370.22 | 370.22 | 1.39% | 5,813 |
| Jul 9, 2025 | 370.00 | 370.00 | 365.00 | 365.16 | 365.16 | -0.01% | 108 |
| Jul 8, 2025 | 374.00 | 374.00 | 351.03 | 365.21 | 365.21 | - | 4 |
| Jul 7, 2025 | 373.98 | 373.98 | 369.99 | 365.21 | 365.21 | - | 4 |
| Jul 4, 2025 | 360.00 | 378.98 | 360.00 | 365.21 | 365.21 | 1.45% | 20,328 |
| Jul 3, 2025 | 360.00 | 373.98 | 358.00 | 360.00 | 360.00 | -1.36% | 19,869 |
| Jul 2, 2025 | 360.00 | 365.00 | 360.00 | 364.98 | 364.98 | 1.38% | 36,474 |
| Jul 1, 2025 | 345.12 | 367.63 | 345.12 | 360.00 | 360.00 | - | 46,038 |
| Jun 27, 2025 | 380.00 | 380.00 | 353.01 | 360.00 | 360.00 | - | 12 |
| Jun 26, 2025 | 359.95 | 360.00 | 350.00 | 360.00 | 360.00 | 0.28% | 5,090 |
| Jun 25, 2025 | 348.50 | 369.00 | 348.50 | 359.00 | 359.00 | - | 28 |
| Jun 24, 2025 | 370.00 | 370.00 | 344.00 | 359.00 | 359.00 | - | 15 |
| Jun 23, 2025 | 352.00 | 359.00 | 352.00 | 359.00 | 359.00 | -1.61% | 205 |
| Jun 20, 2025 | 364.49 | 364.49 | 353.00 | 364.86 | 364.86 | - | 16 |
| Jun 19, 2025 | 360.00 | 360.00 | 355.03 | 364.86 | 364.86 | - | 47 |
| Jun 18, 2025 | 365.00 | 365.00 | 355.61 | 364.86 | 364.86 | 2.49% | 708 |
| Jun 17, 2025 | 360.00 | 360.00 | 352.00 | 356.00 | 356.00 | 3.03% | 663 |
| Jun 16, 2025 | 345.02 | 360.00 | 345.00 | 345.54 | 345.54 | -4.55% | 206 |
| Jun 13, 2025 | 345.01 | 364.00 | 345.01 | 362.00 | 362.00 | 0.56% | 647 |
| Jun 12, 2025 | 379.00 | 379.00 | 360.00 | 360.00 | 360.00 | - | 539 |
| Jun 11, 2025 | 364.00 | 364.00 | 359.99 | 360.00 | 360.00 | 4.07% | 22,372 |
| Jun 10, 2025 | 373.00 | 373.00 | 345.00 | 345.91 | 345.91 | -3.73% | 166 |
| Jun 5, 2025 | 360.00 | 378.99 | 359.30 | 359.31 | 352.31 | -1.29% | 2,291 |
| Jun 4, 2025 | 365.00 | 365.00 | 357.00 | 364.00 | 356.91 | -0.27% | 1,373 |
| Jun 3, 2025 | 365.00 | 370.00 | 364.00 | 364.97 | 357.86 | -0.01% | 8,570 |
| Jun 2, 2025 | 365.00 | 367.00 | 361.00 | 365.00 | 357.89 | 0.13% | 12,257 |
| May 30, 2025 | 365.00 | 367.00 | 360.01 | 364.54 | 357.44 | -0.13% | 1,005 |
| May 29, 2025 | 364.45 | 365.00 | 364.45 | 365.00 | 357.89 | 0.15% | 4,315 |
| May 27, 2025 | 366.00 | 366.00 | 363.00 | 364.45 | 357.35 | -0.15% | 1,158 |
| May 26, 2025 | 387.00 | 387.00 | 365.00 | 365.00 | 357.89 | 0.01% | 18,255 |
| May 23, 2025 | 365.00 | 365.00 | 358.00 | 364.97 | 357.86 | - | 14 |
| May 22, 2025 | 364.97 | 365.00 | 364.97 | 364.97 | 357.86 | - | 70 |
| May 21, 2025 | 357.01 | 364.00 | 357.01 | 364.97 | 357.86 | - | 36 |
| May 20, 2025 | 357.86 | 357.86 | 357.86 | 364.97 | 357.86 | - | 10 |