Shahmurad Sugar Mills Limited (PSX:SHSML)
Pakistan · Delayed Price · Currency is PKR 373.10
+4.10 (1.11%)
At close: Jul 24, 2026
Shahmurad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 377.77 | 377.77 | 367.99 | 373.10 | 373.10 | 1.11% | 2,590 |
| Jul 23, 2026 | 368.88 | 374.00 | 359.00 | 369.00 | 369.00 | 1.37% | 10,118 |
| Jul 22, 2026 | 361.12 | 369.80 | 355.00 | 364.00 | 364.00 | 0.80% | 3,005 |
| Jul 21, 2026 | 360.00 | 373.95 | 346.05 | 361.12 | 361.12 | 1.40% | 22,933 |
| Jul 20, 2026 | 383.00 | 395.00 | 347.00 | 356.12 | 356.12 | -7.50% | 39,336 |
| Jul 17, 2026 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | -1.78% | 14,154 |
| Jul 16, 2026 | 403.00 | 403.00 | 389.06 | 391.99 | 391.99 | -0.51% | 13,158 |
| Jul 15, 2026 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | 1.76% | 4,463 |
| Jul 14, 2026 | 400.00 | 407.99 | 387.12 | 387.19 | 387.19 | -0.72% | 9,336 |
| Jul 13, 2026 | 390.00 | 392.00 | 387.00 | 390.01 | 390.01 | -2.52% | 8,531 |
| Jul 10, 2026 | 395.50 | 403.80 | 387.05 | 400.10 | 400.10 | 1.04% | 800 |
| Jul 9, 2026 | 398.00 | 410.00 | 390.00 | 395.99 | 395.99 | 2.25% | 2,670 |
| Jul 8, 2026 | 381.13 | 415.00 | 381.13 | 387.27 | 387.27 | 0.02% | 18,836 |
| Jul 7, 2026 | 399.38 | 401.00 | 385.55 | 387.20 | 387.20 | -3.05% | 2,124 |
| Jul 6, 2026 | 398.98 | 423.50 | 389.02 | 399.38 | 399.38 | 3.74% | 6,360 |
| Jul 3, 2026 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | -0.03% | 35,722 |
| Jul 2, 2026 | 384.00 | 395.00 | 383.16 | 385.10 | 385.10 | 1.01% | 10,797 |
| Jul 1, 2026 | 384.00 | 395.00 | 380.10 | 381.26 | 381.26 | 0.25% | 1,270 |
| Jun 30, 2026 | 376.01 | 384.89 | 376.00 | 380.31 | 380.31 | 0.12% | 36,434 |
| Jun 29, 2026 | 387.00 | 400.00 | 375.01 | 379.84 | 379.84 | -0.09% | 10,292 |
| Jun 24, 2026 | 380.12 | 387.90 | 380.12 | 380.19 | 380.19 | 0.03% | 111,312 |
| Jun 23, 2026 | 386.00 | 386.00 | 380.14 | 380.06 | 380.06 | - | 11,273 |
| Jun 22, 2026 | 394.24 | 394.24 | 370.50 | 380.06 | 380.06 | -3.60% | 10,746 |
| Jun 19, 2026 | 376.10 | 400.00 | 360.53 | 394.24 | 394.24 | 3.25% | 347 |
| Jun 18, 2026 | 380.00 | 385.00 | 378.05 | 381.84 | 381.84 | - | 46 |
| Jun 17, 2026 | 370.00 | 388.20 | 370.00 | 381.84 | 381.84 | -1.90% | 1,575 |
| Jun 16, 2026 | 370.00 | 400.00 | 365.00 | 389.22 | 389.22 | 0.76% | 223 |
| Jun 15, 2026 | 373.06 | 391.00 | 373.06 | 386.27 | 386.27 | -0.92% | 77 |
| Jun 12, 2026 | 380.00 | 392.00 | 380.00 | 389.86 | 389.86 | - | 45 |
| Jun 11, 2026 | 380.05 | 395.18 | 380.00 | 389.86 | 389.86 | 0.69% | 386 |
| Jun 10, 2026 | 375.00 | 388.00 | 375.00 | 387.20 | 387.20 | 1.89% | 12,964 |
| Jun 9, 2026 | 358.99 | 381.00 | 358.99 | 380.01 | 380.01 | 4.07% | 30,998 |
| Jun 8, 2026 | 355.50 | 373.00 | 355.25 | 365.15 | 365.15 | -2.23% | 433 |
| Jun 5, 2026 | 369.00 | 375.00 | 362.10 | 373.49 | 373.49 | 1.33% | 987 |
| Jun 4, 2026 | 358.11 | 375.00 | 358.11 | 368.58 | 368.58 | -1.12% | 326 |
| Jun 3, 2026 | 362.00 | 375.00 | 352.00 | 372.74 | 372.74 | 7.87% | 5,078 |
| Jun 2, 2026 | 360.66 | 369.98 | 326.00 | 345.56 | 345.56 | -4.19% | 10,037 |
| Jun 1, 2026 | 360.01 | 368.00 | 336.13 | 360.66 | 360.66 | -3.43% | 32,919 |
| May 29, 2026 | 370.00 | 374.00 | 360.01 | 373.47 | 373.47 | 0.94% | 234 |
| May 25, 2026 | 370.00 | 375.00 | 366.10 | 370.00 | 370.00 | - | 34 |
| May 22, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1.09% | 92 |
| May 21, 2026 | 386.50 | 386.50 | 355.00 | 366.01 | 366.01 | -0.64% | 701 |
| May 20, 2026 | 380.00 | 384.55 | 366.00 | 368.37 | 368.37 | -2.98% | 698 |
| May 19, 2026 | 358.00 | 388.58 | 353.25 | 379.69 | 379.69 | 7.48% | 4,968 |
| May 18, 2026 | 375.58 | 375.58 | 351.47 | 353.25 | 353.25 | -9.54% | 8,484 |
| May 13, 2026 | 390.56 | 408.98 | 390.00 | 390.52 | 390.52 | 0.02% | 99 |
| May 12, 2026 | 395.17 | 395.17 | 390.11 | 390.45 | 390.45 | -1.19% | 66 |
| May 11, 2026 | 388.02 | 411.00 | 388.02 | 395.17 | 395.17 | -5.84% | 201 |
| May 8, 2026 | 386.02 | 420.01 | 386.00 | 419.69 | 419.69 | 2.84% | 593 |
| May 7, 2026 | 390.00 | 410.00 | 385.01 | 408.09 | 408.09 | 6.42% | 315 |