Shahmurad Sugar Mills Limited (PSX:SHSML)
Pakistan · Delayed Price · Currency is PKR 388.80
0.00 (0.00%)
At close: Aug 20, 2026
Shahmurad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 378.00 | 391.79 | 378.00 | 388.80 | 388.80 | - | 15 |
| Aug 19, 2026 | 372.03 | 385.00 | 372.03 | 388.80 | 388.80 | - | 3 |
| Aug 18, 2026 | 379.54 | 379.54 | 379.54 | 388.80 | 388.80 | - | 2 |
| Aug 17, 2026 | 377.01 | 393.00 | 377.00 | 388.80 | 388.80 | 1.51% | 650 |
| Aug 13, 2026 | 379.10 | 393.86 | 379.10 | 383.03 | 383.03 | 0.28% | 3,148 |
| Aug 12, 2026 | 382.00 | 382.00 | 379.49 | 381.96 | 381.96 | - | 14 |
| Aug 10, 2026 | 387.00 | 387.00 | 375.93 | 381.96 | 381.96 | - | 10 |
| Aug 7, 2026 | 395.00 | 395.00 | 378.65 | 381.96 | 381.96 | 0.52% | 209 |
| Aug 6, 2026 | 381.00 | 387.50 | 381.00 | 380.00 | 380.00 | - | 12 |
| Aug 5, 2026 | 390.00 | 393.01 | 375.22 | 380.00 | 380.00 | -2.56% | 48,512 |
| Aug 4, 2026 | 375.05 | 395.02 | 375.05 | 390.00 | 390.00 | 1.16% | 1,245 |
| Aug 3, 2026 | 371.15 | 390.00 | 371.15 | 385.53 | 385.53 | 1.46% | 8,030 |
| Jul 31, 2026 | 371.69 | 387.00 | 371.68 | 380.00 | 380.00 | 2.24% | 8,381 |
| Jul 30, 2026 | 370.00 | 379.99 | 369.99 | 371.69 | 371.69 | 0.32% | 290 |
| Jul 29, 2026 | 367.11 | 374.98 | 362.55 | 370.49 | 370.49 | 0.08% | 334 |
| Jul 28, 2026 | 364.48 | 372.00 | 358.00 | 370.20 | 370.20 | 1.57% | 12,679 |
| Jul 27, 2026 | 373.10 | 379.00 | 363.00 | 364.47 | 364.47 | -2.31% | 12,071 |
| 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 |