Shahmurad Sugar Mills Limited (PSX:SHSML)
Pakistan · Delayed Price · Currency is PKR 351.00
0.00 (0.00%)
At close: Nov 6, 2026
Shahmurad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 357.97 | 357.97 | 348.50 | 351.00 | 351.00 | - | 54 |
| Nov 5, 2026 | 355.00 | 359.95 | 349.00 | 351.00 | 351.00 | 3.32% | 1,008 |
| Nov 4, 2026 | 340.57 | 354.80 | 340.57 | 339.71 | 339.71 | - | 12 |
| Nov 3, 2026 | 355.00 | 355.00 | 340.01 | 339.71 | 339.71 | - | 14 |
| Nov 2, 2026 | 353.98 | 353.98 | 342.01 | 339.71 | 339.71 | - | 62 |
| Oct 30, 2026 | 341.01 | 354.98 | 341.01 | 339.71 | 339.71 | 1.17% | 69 |
| Oct 29, 2026 | 368.61 | 385.00 | 335.03 | 335.79 | 335.79 | -8.90% | 13,203 |
| Oct 28, 2026 | 360.00 | 378.89 | 360.00 | 368.61 | 368.61 | 2.46% | 94 |
| Oct 27, 2026 | 363.90 | 389.00 | 345.11 | 359.75 | 359.75 | -1.14% | 75 |
| Oct 26, 2026 | 380.00 | 390.00 | 351.20 | 363.90 | 363.90 | 0.80% | 242 |
| Oct 23, 2026 | 358.00 | 369.88 | 343.17 | 361.02 | 361.02 | 5.26% | 92 |
| Oct 22, 2026 | 340.00 | 367.00 | 330.00 | 342.99 | 342.99 | 2.39% | 1,361 |
| Oct 21, 2026 | 342.00 | 343.00 | 340.00 | 335.00 | 335.00 | - | 27 |
| Oct 20, 2026 | 358.98 | 358.98 | 335.00 | 335.00 | 335.00 | -4.56% | 50,616 |
| Oct 19, 2026 | 350.00 | 355.00 | 350.00 | 351.00 | 351.00 | - | 2,547 |
| Oct 16, 2026 | 359.47 | 359.47 | 350.00 | 351.00 | 351.00 | 2.32% | 228 |
| Oct 15, 2026 | 345.19 | 351.89 | 341.25 | 343.04 | 343.04 | -0.62% | 109 |
| Oct 14, 2026 | 345.00 | 349.99 | 345.00 | 345.19 | 345.19 | - | 47 |
| Oct 13, 2026 | 353.00 | 353.00 | 353.00 | 345.19 | 345.19 | - | 10 |
| Oct 12, 2026 | 340.00 | 356.84 | 340.00 | 345.19 | 345.19 | -1.72% | 74 |
| Oct 9, 2026 | 351.23 | 359.00 | 351.23 | 351.23 | 351.23 | - | 20 |
| Oct 8, 2026 | 342.00 | 342.00 | 342.00 | 351.23 | 351.23 | - | 12 |
| Oct 7, 2026 | 351.00 | 351.00 | 351.00 | 351.23 | 351.23 | - | 12 |
| Oct 6, 2026 | 354.10 | 354.10 | 340.10 | 351.23 | 351.23 | - | 42 |
| Oct 5, 2026 | 358.50 | 358.50 | 340.00 | 351.23 | 351.23 | 3.15% | 88 |
| Oct 2, 2026 | 341.00 | 341.00 | 341.00 | 340.50 | 340.50 | - | 50 |
| Sep 30, 2026 | 349.99 | 349.99 | 342.00 | 340.50 | 340.50 | - | 30,174 |
| Sep 29, 2026 | 349.00 | 349.00 | 340.15 | 340.50 | 340.50 | - | 10,017 |
| Sep 28, 2026 | 354.99 | 354.99 | 333.10 | 340.50 | 340.50 | -2.57% | 368 |
| Sep 25, 2026 | 350.00 | 350.00 | 350.00 | 349.48 | 349.48 | - | 9 |
| Sep 24, 2026 | 350.00 | 350.00 | 345.05 | 349.48 | 349.48 | - | 487 |
| Sep 23, 2026 | 355.00 | 355.00 | 344.00 | 349.48 | 349.48 | -1.55% | 38,927 |
| Sep 22, 2026 | 365.00 | 365.00 | 353.06 | 355.00 | 355.00 | -1.60% | 15,289 |
| Sep 21, 2026 | 359.96 | 365.00 | 359.96 | 360.78 | 360.78 | 1.59% | 420 |
| Sep 18, 2026 | 367.00 | 367.00 | 350.01 | 355.12 | 355.12 | 0.10% | 10,103 |
| Sep 17, 2026 | 367.00 | 367.00 | 367.00 | 354.76 | 354.76 | - | 3 |
| Sep 15, 2026 | 354.76 | 354.81 | 354.76 | 354.76 | 354.76 | - | 15 |
| Sep 14, 2026 | 369.00 | 369.00 | 365.00 | 354.76 | 354.76 | - | 2 |
| Sep 11, 2026 | 356.56 | 373.89 | 350.00 | 354.76 | 354.76 | -3.96% | 198 |
| Sep 10, 2026 | 355.20 | 374.99 | 350.01 | 369.39 | 369.39 | - | 189 |
| Sep 8, 2026 | 375.98 | 375.98 | 370.00 | 369.39 | 369.39 | - | 57 |
| Sep 7, 2026 | 383.00 | 383.00 | 362.21 | 369.39 | 369.39 | -1.50% | 94 |
| Sep 4, 2026 | 375.00 | 375.00 | 374.90 | 375.00 | 375.00 | -0.26% | 76 |
| Sep 3, 2026 | 376.00 | 376.00 | 375.00 | 375.99 | 375.99 | 0.29% | 143 |
| Sep 2, 2026 | 370.00 | 383.00 | 367.11 | 374.91 | 374.91 | - | 51 |
| Sep 1, 2026 | 380.91 | 381.99 | 380.91 | 374.91 | 374.91 | - | 45 |
| Aug 31, 2026 | 375.00 | 383.00 | 374.50 | 374.91 | 374.91 | -0.04% | 321 |
| Aug 28, 2026 | 370.00 | 370.00 | 370.00 | 375.07 | 375.07 | - | 1 |
| Aug 27, 2026 | 376.00 | 380.00 | 376.00 | 375.07 | 375.07 | - | 29 |
| Aug 25, 2026 | 375.04 | 383.99 | 375.00 | 375.07 | 375.07 | 0.02% | 74,318 |