Suhail Jute Mills Limited (PSX:SUHJ)
Pakistan · Delayed Price · Currency is PKR 113.82
+10.35 (10.00%)
At close: Dec 19, 2025
Suhail Jute Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 110.00 | 113.82 | 101.00 | 113.82 | 113.82 | 10.00% | 16,206 |
| Dec 18, 2025 | 92.99 | 103.52 | 86.10 | 103.47 | 103.47 | 9.95% | 5,180 |
| Dec 17, 2025 | 95.99 | 95.99 | 93.00 | 94.11 | 94.11 | - | 4 |
| Dec 16, 2025 | 81.01 | 95.99 | 81.00 | 94.11 | 94.11 | 5.62% | 1,296 |
| Dec 12, 2025 | 90.00 | 90.00 | 90.00 | 89.10 | 89.10 | - | 45 |
| Dec 11, 2025 | 92.93 | 92.93 | 92.93 | 89.10 | 89.10 | - | 15 |
| Dec 10, 2025 | 89.01 | 95.83 | 88.12 | 89.10 | 89.10 | -8.13% | 2,888 |
| Dec 8, 2025 | 87.31 | 95.69 | 87.30 | 96.98 | 96.98 | - | 260 |
| Dec 4, 2025 | 96.40 | 96.40 | 96.40 | 96.98 | 96.98 | - | 1 |
| Dec 3, 2025 | 96.00 | 96.00 | 96.00 | 96.98 | 96.98 | - | 100 |
| Dec 2, 2025 | 96.99 | 97.00 | 95.00 | 96.98 | 96.98 | 6.98% | 1,003 |
| Dec 1, 2025 | 91.14 | 99.00 | 90.00 | 90.65 | 90.65 | -7.02% | 775 |
| Nov 28, 2025 | 89.90 | 97.49 | 89.90 | 97.49 | 97.49 | 6.66% | 1,014 |
| Nov 27, 2025 | 108.37 | 108.37 | 91.00 | 91.40 | 91.40 | -7.23% | 6,951 |
| Nov 26, 2025 | 95.99 | 105.60 | 86.40 | 98.52 | 98.52 | 2.62% | 3,036 |
| Nov 25, 2025 | 95.99 | 95.99 | 95.99 | 96.00 | 96.00 | - | 1 |
| Nov 24, 2025 | 95.99 | 95.99 | 95.99 | 96.00 | 96.00 | - | 100 |
| Nov 21, 2025 | 95.00 | 104.99 | 86.40 | 96.00 | 96.00 | - | 20 |
| Nov 20, 2025 | 90.00 | 90.00 | 90.00 | 96.00 | 96.00 | - | 6 |
| Nov 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 122 |
| Nov 11, 2025 | 86.54 | 86.54 | 86.54 | 96.00 | 96.00 | - | 100 |
| Nov 5, 2025 | 86.52 | 89.99 | 86.52 | 96.00 | 96.00 | - | 250 |
| Oct 29, 2025 | 86.50 | 102.00 | 86.50 | 96.00 | 96.00 | - | 109 |
| Oct 28, 2025 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 25 |
| Oct 24, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 3 |
| Oct 21, 2025 | 97.00 | 102.00 | 96.99 | 96.00 | 96.00 | - | 203 |
| Oct 20, 2025 | 96.00 | 103.99 | 96.00 | 96.00 | 96.00 | - | 101 |
| Oct 17, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 28 |
| Oct 16, 2025 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | -5.92% | 460 |
| Oct 15, 2025 | 95.00 | 108.00 | 95.00 | 102.04 | 102.04 | - | 26 |
| Oct 13, 2025 | 111.05 | 111.05 | 108.99 | 102.04 | 102.04 | - | 174 |
| Oct 10, 2025 | 93.95 | 100.00 | 93.95 | 102.04 | 102.04 | - | 96 |
| Oct 9, 2025 | 111.50 | 111.50 | 95.00 | 102.04 | 102.04 | - | 62 |
| Oct 8, 2025 | 105.01 | 105.01 | 96.00 | 102.04 | 102.04 | - | 4 |
| Oct 7, 2025 | 101.39 | 107.99 | 101.39 | 102.04 | 102.04 | -6.32% | 537 |
| Oct 6, 2025 | 106.00 | 111.20 | 98.00 | 108.92 | 108.92 | 6.55% | 411 |
| Oct 3, 2025 | 108.98 | 111.97 | 108.98 | 102.22 | 102.22 | - | 8 |
| Oct 2, 2025 | 105.00 | 105.00 | 102.22 | 102.22 | 102.22 | -5.35% | 499 |
| Oct 1, 2025 | 105.02 | 111.00 | 105.00 | 108.00 | 108.00 | - | 110 |
| Sep 30, 2025 | 112.00 | 112.00 | 107.20 | 108.00 | 108.00 | -2.26% | 2,320 |
| Sep 29, 2025 | 111.00 | 111.00 | 107.00 | 110.50 | 110.50 | -2.25% | 1,622 |
| Sep 26, 2025 | 110.00 | 114.00 | 106.50 | 113.04 | 113.04 | 8.85% | 789 |
| Sep 25, 2025 | 108.00 | 109.99 | 108.00 | 103.85 | 103.85 | - | 29 |
| Sep 24, 2025 | 113.97 | 113.97 | 113.97 | 103.85 | 103.85 | - | 1 |
| Sep 23, 2025 | 121.20 | 121.20 | 103.22 | 103.85 | 103.85 | -5.93% | 595 |
| Sep 22, 2025 | 119.98 | 119.98 | 106.01 | 110.40 | 110.40 | - | 4 |
| Sep 19, 2025 | 119.98 | 119.98 | 119.98 | 110.40 | 110.40 | - | 1 |
| Sep 18, 2025 | 108.01 | 120.00 | 108.01 | 110.40 | 110.40 | -3.74% | 613 |
| Sep 17, 2025 | 117.88 | 117.88 | 110.00 | 114.69 | 114.69 | - | 202 |
| Sep 16, 2025 | 117.98 | 117.98 | 107.50 | 114.69 | 114.69 | 6.09% | 986 |