Shahmurad Sugar Mills Limited (PSX:SHSML)
Pakistan · Delayed Price · Currency is PKR 490.00
-5.00 (-1.01%)
At close: Sep 2, 2025
Shahmurad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 399.00 | 401.00 | 399.00 | 400.82 | 394.31 | 0.26% | 17,766 |
| Jul 21, 2025 | 430.00 | 430.00 | 392.02 | 399.77 | 393.28 | - | 40 |
| Jul 18, 2025 | 399.65 | 404.00 | 380.00 | 399.77 | 393.28 | 0.03% | 1,259 |
| Jul 17, 2025 | 406.00 | 406.00 | 397.00 | 399.65 | 393.16 | 0.98% | 1,493 |
| Jul 16, 2025 | 387.98 | 395.99 | 375.01 | 395.78 | 389.35 | 4.64% | 2,262 |
| Jul 15, 2025 | 395.00 | 396.50 | 376.00 | 378.23 | 372.09 | -2.98% | 2,051 |
| Jul 14, 2025 | 379.00 | 389.99 | 379.00 | 389.85 | 383.52 | 5.20% | 1,220 |
| Jul 11, 2025 | 378.50 | 388.00 | 370.00 | 370.57 | 364.55 | 0.09% | 3,303 |
| Jul 10, 2025 | 347.01 | 400.00 | 347.01 | 370.22 | 364.21 | 1.39% | 5,813 |
| Jul 9, 2025 | 370.00 | 370.00 | 365.00 | 365.16 | 359.23 | -0.01% | 108 |
| Jul 8, 2025 | 374.00 | 374.00 | 351.03 | 365.21 | 359.28 | - | 4 |
| Jul 7, 2025 | 373.98 | 373.98 | 369.99 | 365.21 | 359.28 | - | 4 |
| Jul 4, 2025 | 360.00 | 378.98 | 360.00 | 365.21 | 359.28 | 1.45% | 20,328 |
| Jul 3, 2025 | 360.00 | 373.98 | 358.00 | 360.00 | 354.15 | -1.36% | 19,869 |
| Jul 2, 2025 | 360.00 | 365.00 | 360.00 | 364.98 | 359.05 | 1.38% | 36,474 |
| Jul 1, 2025 | 345.12 | 367.63 | 345.12 | 360.00 | 354.15 | - | 46,038 |
| Jun 27, 2025 | 380.00 | 380.00 | 353.01 | 360.00 | 354.15 | - | 12 |
| Jun 26, 2025 | 359.95 | 360.00 | 350.00 | 360.00 | 354.15 | 0.28% | 5,090 |
| Jun 25, 2025 | 348.50 | 369.00 | 348.50 | 359.00 | 353.17 | - | 28 |
| Jun 24, 2025 | 370.00 | 370.00 | 344.00 | 359.00 | 353.17 | - | 15 |
| Jun 23, 2025 | 352.00 | 359.00 | 352.00 | 359.00 | 353.17 | -1.61% | 205 |
| Jun 20, 2025 | 364.49 | 364.49 | 353.00 | 364.86 | 358.93 | - | 16 |
| Jun 19, 2025 | 360.00 | 360.00 | 355.03 | 364.86 | 358.93 | - | 47 |