Shahmurad Sugar Mills Limited (PSX:SHSML)
Pakistan · Delayed Price · Currency is PKR 370.00
+3.99 (1.09%)
At close: May 22, 2026
Shahmurad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 375.11 | 390.00 | 365.00 | 383.48 | 383.48 | -2.42% | 708 |
| May 5, 2026 | 386.97 | 396.69 | 386.00 | 393.00 | 393.00 | - | 15 |
| May 4, 2026 | 396.98 | 396.98 | 380.00 | 393.00 | 393.00 | 0.08% | 470 |
| Apr 30, 2026 | 380.00 | 392.85 | 380.00 | 392.69 | 392.69 | 3.88% | 391 |
| Apr 29, 2026 | 378.04 | 385.99 | 378.04 | 378.03 | 378.03 | - | 15 |
| Apr 28, 2026 | 393.98 | 393.98 | 385.00 | 378.03 | 378.03 | - | 9 |
| Apr 27, 2026 | 377.00 | 394.88 | 377.00 | 378.03 | 378.03 | 0.78% | 149 |
| Apr 24, 2026 | 385.00 | 398.98 | 362.00 | 375.11 | 375.11 | -5.59% | 7,273 |
| Apr 23, 2026 | 394.00 | 403.89 | 394.00 | 397.33 | 397.33 | 4.11% | 813 |
| Apr 22, 2026 | 372.10 | 394.98 | 372.10 | 381.66 | 381.66 | 0.50% | 760 |
| Apr 21, 2026 | 405.99 | 405.99 | 370.04 | 379.78 | 379.78 | -1.04% | 3,077 |
| Apr 20, 2026 | 387.00 | 405.00 | 361.10 | 383.79 | 383.79 | -0.86% | 1,032 |
| Apr 17, 2026 | 371.20 | 430.00 | 363.53 | 387.10 | 387.10 | -1.12% | 3,717 |
| Apr 16, 2026 | 377.00 | 397.99 | 371.00 | 391.49 | 391.49 | 3.88% | 334 |
| Apr 15, 2026 | 374.00 | 408.00 | 360.00 | 376.86 | 376.86 | -5.77% | 4,874 |
| Apr 14, 2026 | 372.00 | 421.65 | 365.01 | 399.95 | 399.95 | 4.34% | 763 |
| Apr 13, 2026 | 369.29 | 399.00 | 369.29 | 383.32 | 383.32 | -4.00% | 188 |
| Apr 10, 2026 | 371.50 | 399.00 | 371.50 | 399.28 | 399.28 | - | 13 |
| Apr 9, 2026 | 365.89 | 402.89 | 365.89 | 399.28 | 399.28 | 9.02% | 7,998 |
| Apr 8, 2026 | 388.00 | 397.48 | 363.00 | 366.26 | 366.26 | - | 5,058 |
| Apr 7, 2026 | 379.00 | 386.90 | 343.01 | 366.26 | 366.26 | 4.13% | 251 |
| Apr 6, 2026 | 351.72 | 366.00 | 346.02 | 351.73 | 351.73 | - | 51 |
| Apr 3, 2026 | 356.56 | 409.04 | 334.67 | 351.73 | 351.73 | -5.41% | 387 |
| Apr 2, 2026 | 371.90 | 390.90 | 370.00 | 371.85 | 371.85 | - | 64 |
| Apr 1, 2026 | 370.57 | 389.00 | 353.48 | 371.85 | 371.85 | -5.32% | 130 |
| Mar 31, 2026 | 392.76 | 400.00 | 392.76 | 392.76 | 392.76 | - | 61 |
| Mar 30, 2026 | 399.98 | 399.98 | 363.00 | 392.76 | 392.76 | 6.15% | 186 |
| Mar 26, 2026 | 360.00 | 393.89 | 360.00 | 370.00 | 370.00 | - | 59 |
| Mar 25, 2026 | 405.88 | 405.88 | 363.03 | 370.00 | 370.00 | - | 17 |
| Mar 24, 2026 | 370.00 | 370.00 | 361.51 | 370.00 | 370.00 | - | 22 |
| Mar 17, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 59 |
| Mar 16, 2026 | 399.89 | 399.89 | 370.00 | 370.00 | 370.00 | -6.56% | 15,634 |
| Mar 13, 2026 | 370.10 | 393.98 | 370.10 | 395.96 | 395.96 | - | 8 |
| Mar 11, 2026 | 395.95 | 395.95 | 393.86 | 395.96 | 395.96 | - | 9 |
| Mar 10, 2026 | 396.00 | 396.00 | 353.03 | 395.96 | 395.96 | 3.05% | 10,030 |
| Mar 9, 2026 | 384.78 | 384.78 | 347.13 | 384.24 | 384.24 | -0.37% | 5,004 |
| Mar 5, 2026 | 372.02 | 384.99 | 363.01 | 385.65 | 385.65 | - | 44 |
| Mar 4, 2026 | 385.65 | 385.65 | 362.00 | 385.65 | 385.65 | - | 6 |
| Mar 3, 2026 | 360.03 | 393.98 | 360.02 | 385.65 | 385.65 | -3.59% | 62 |
| Mar 2, 2026 | 399.00 | 399.00 | 362.00 | 400.00 | 400.00 | - | 7 |
| Feb 27, 2026 | 399.98 | 400.00 | 390.00 | 400.00 | 400.00 | 1.67% | 10,023 |