Shahmurad Sugar Mills Limited (PSX:SHSML)
Pakistan · Delayed Price · Currency is PKR 340.50
0.00 (0.00%)
At close: Sep 29, 2026
Shahmurad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 373.16 | 383.00 | 370.00 | 375.00 | 375.00 | -3.55% | 51,235 |
| Aug 21, 2026 | 368.62 | 389.98 | 368.62 | 388.80 | 388.80 | - | 27 |
| 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% | 9,381 |
| 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 |