Shahmurad Sugar Mills Limited (PSX:SHSML)
Pakistan · Delayed Price · Currency is PKR 485.58
+4.19 (0.87%)
At close: Sep 30, 2025
Shahmurad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 422.80 | 430.00 | 422.79 | 428.81 | 428.81 | 0.86% | 4,989 |
| Aug 11, 2025 | 418.51 | 428.90 | 418.51 | 425.15 | 425.15 | 1.59% | 10,657 |
| Aug 8, 2025 | 426.88 | 426.88 | 418.00 | 418.50 | 418.50 | -1.98% | 96 |
| Aug 7, 2025 | 430.00 | 430.00 | 424.50 | 426.95 | 426.95 | 2.77% | 84 |
| Aug 6, 2025 | 426.99 | 426.99 | 400.00 | 415.44 | 415.44 | -2.13% | 693 |
| Aug 5, 2025 | 411.01 | 426.00 | 401.00 | 424.50 | 424.50 | -2.17% | 2,142 |
| Aug 4, 2025 | 445.00 | 445.00 | 402.00 | 433.90 | 433.90 | 0.70% | 782 |
| Aug 1, 2025 | 435.00 | 442.00 | 400.00 | 430.87 | 423.87 | 4.02% | 1,254 |
| Jul 31, 2025 | 401.00 | 430.00 | 401.00 | 414.23 | 407.50 | -3.67% | 3,253 |
| Jul 30, 2025 | 442.80 | 442.80 | 409.00 | 430.01 | 423.02 | -1.26% | 620 |
| Jul 29, 2025 | 439.90 | 443.75 | 410.10 | 435.51 | 428.44 | -1.00% | 9,832 |
| Jul 28, 2025 | 433.00 | 448.00 | 433.00 | 439.89 | 432.74 | 1.12% | 651 |
| Jul 25, 2025 | 443.00 | 443.00 | 400.00 | 435.00 | 427.93 | -1.73% | 1,784 |
| Jul 24, 2025 | 433.00 | 449.00 | 432.01 | 442.68 | 435.49 | 2.43% | 1,732 |
| Jul 23, 2025 | 406.19 | 433.00 | 406.19 | 432.19 | 425.17 | 7.83% | 1,650 |