Shahmurad Sugar Mills Limited (PSX:SHSML)
Pakistan · Delayed Price · Currency is PKR 482.96
+16.20 (3.47%)
At close: Dec 19, 2025
Shahmurad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 465.04 | 484.00 | 465.04 | 482.96 | 482.96 | 3.47% | 97 |
| Dec 18, 2025 | 479.00 | 479.00 | 460.00 | 466.76 | 466.76 | -2.74% | 132 |
| Dec 17, 2025 | 480.00 | 480.02 | 473.00 | 479.90 | 479.90 | -3.83% | 74 |
| Dec 16, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 2.35% | 114 |
| Dec 15, 2025 | 487.00 | 524.89 | 450.00 | 487.56 | 487.56 | 2.18% | 1,485 |
| Dec 12, 2025 | 477.00 | 499.99 | 477.00 | 477.17 | 477.17 | 0.10% | 2,026 |
| Dec 10, 2025 | 485.00 | 485.00 | 473.11 | 476.67 | 476.67 | -1.82% | 1,244 |
| Dec 9, 2025 | 524.17 | 524.17 | 481.00 | 485.51 | 485.51 | 1.89% | 1,406 |
| Dec 8, 2025 | 451.01 | 485.31 | 451.00 | 476.52 | 476.52 | 8.01% | 1,519 |
| Dec 5, 2025 | 472.98 | 502.03 | 415.00 | 441.19 | 441.19 | -3.33% | 542 |
| Dec 4, 2025 | 455.00 | 473.00 | 418.01 | 456.39 | 456.39 | - | 50 |
| Dec 3, 2025 | 456.39 | 456.39 | 450.00 | 456.39 | 456.39 | - | 58 |
| Dec 2, 2025 | 460.01 | 469.90 | 455.00 | 456.39 | 456.39 | -4.16% | 128 |
| Dec 1, 2025 | 476.19 | 476.19 | 455.10 | 476.19 | 476.19 | - | 27 |
| Nov 28, 2025 | 481.98 | 495.00 | 475.00 | 476.19 | 476.19 | - | 33 |
| Nov 27, 2025 | 460.89 | 492.76 | 406.00 | 476.19 | 476.19 | 6.30% | 1,349 |
| Nov 26, 2025 | 447.99 | 463.98 | 439.00 | 447.96 | 447.96 | 2.56% | 230 |
| Nov 25, 2025 | 448.00 | 448.97 | 430.00 | 436.76 | 436.76 | - | 41 |
| Nov 24, 2025 | 445.05 | 465.94 | 434.99 | 436.76 | 436.76 | -1.42% | 4,608 |
| Nov 21, 2025 | 482.50 | 482.50 | 435.00 | 443.05 | 443.05 | -1.80% | 3,724 |
| Nov 20, 2025 | 489.98 | 518.50 | 447.00 | 451.19 | 451.19 | -7.92% | 3,249 |
| Nov 19, 2025 | 464.00 | 490.00 | 464.00 | 489.98 | 489.98 | 9.93% | 3,762 |
| Nov 18, 2025 | 449.85 | 483.99 | 445.00 | 445.70 | 445.70 | -0.92% | 34,351 |
| Nov 17, 2025 | 454.98 | 454.98 | 439.00 | 449.84 | 449.84 | 2.83% | 202 |
| Nov 13, 2025 | 436.01 | 449.00 | 436.00 | 437.47 | 437.47 | -2.78% | 4,107 |
| Nov 12, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.55% | 5,000 |
| Nov 11, 2025 | 450.02 | 450.02 | 441.08 | 447.55 | 447.55 | - | 6,783 |
| Nov 10, 2025 | 441.01 | 441.01 | 441.01 | 447.55 | 447.55 | - | 21 |
| Nov 7, 2025 | 464.25 | 465.00 | 464.25 | 447.55 | 447.55 | - | 10 |
| Nov 6, 2025 | 440.02 | 464.95 | 440.02 | 447.55 | 447.55 | - | 2,502 |
| Nov 5, 2025 | 438.11 | 458.00 | 428.52 | 447.55 | 447.55 | - | 37 |
| Nov 4, 2025 | 444.00 | 459.00 | 441.00 | 447.55 | 447.55 | -2.71% | 140 |
| Nov 3, 2025 | 420.01 | 469.45 | 420.01 | 460.01 | 460.01 | 7.79% | 1,671 |
| Oct 31, 2025 | 462.98 | 462.98 | 407.00 | 426.77 | 426.77 | -4.11% | 60,275 |
| Oct 30, 2025 | 431.00 | 462.99 | 431.00 | 445.04 | 445.04 | - | 13 |
| Oct 29, 2025 | 459.00 | 460.00 | 445.00 | 445.04 | 445.04 | -4.56% | 600 |
| Oct 28, 2025 | 466.32 | 466.32 | 449.17 | 466.31 | 466.31 | - | 27 |
| Oct 27, 2025 | 449.01 | 474.98 | 441.01 | 466.31 | 466.31 | 1.37% | 171 |
| Oct 24, 2025 | 460.00 | 475.99 | 440.30 | 460.00 | 460.00 | - | 27 |
| 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 |