Suhail Jute Mills Limited (PSX:SUHJ)
Pakistan · Delayed Price · Currency is PKR 125.96
-12.44 (-8.99%)
At close: Aug 29, 2025
Suhail Jute Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 113.60 | 128.99 | 113.60 | 127.99 | 127.99 | 1.61% | 834 |
| Sep 1, 2025 | 125.95 | 125.95 | 124.56 | 125.96 | 125.96 | - | 808 |
| Aug 29, 2025 | 140.00 | 152.24 | 124.56 | 125.96 | 125.96 | -8.99% | 18,919 |
| Aug 28, 2025 | 152.97 | 152.97 | 125.15 | 138.40 | 138.40 | -0.47% | 25,301 |
| Aug 27, 2025 | 137.50 | 139.06 | 137.50 | 139.06 | 139.06 | 10.00% | 2,487 |
| Aug 26, 2025 | 114.00 | 126.42 | 114.00 | 126.42 | 126.42 | 10.00% | 4,933 |
| Aug 25, 2025 | 114.00 | 114.00 | 114.00 | 114.93 | 114.93 | - | 100 |
| Aug 20, 2025 | 111.87 | 111.87 | 108.00 | 114.93 | 114.93 | - | 80 |
| Aug 18, 2025 | 105.00 | 105.00 | 105.00 | 114.93 | 114.93 | - | 100 |
| Aug 13, 2025 | 105.10 | 105.30 | 105.10 | 114.93 | 114.93 | - | 5 |
| Aug 12, 2025 | 105.00 | 115.00 | 105.00 | 114.93 | 114.93 | 5.05% | 2,497 |
| Aug 11, 2025 | 101.00 | 112.00 | 101.00 | 109.41 | 109.41 | - | 27 |
| Aug 8, 2025 | 109.00 | 109.00 | 109.00 | 109.41 | 109.41 | - | 68 |
| Aug 6, 2025 | 110.00 | 110.00 | 100.10 | 109.41 | 109.41 | - | 33 |
| Aug 5, 2025 | 106.00 | 124.00 | 106.00 | 109.41 | 109.41 | -4.56% | 909 |
| Aug 4, 2025 | 103.36 | 110.00 | 103.36 | 114.64 | 114.64 | - | 159 |
| Aug 1, 2025 | 111.00 | 115.88 | 107.00 | 114.64 | 114.64 | - | 167 |
| Jul 31, 2025 | 125.45 | 137.28 | 113.00 | 114.64 | 114.64 | -8.14% | 10,329 |
| Jul 30, 2025 | 120.99 | 124.80 | 110.00 | 124.80 | 124.80 | 10.00% | 5,856 |
| Jul 29, 2025 | 113.45 | 113.52 | 95.01 | 113.45 | 113.45 | 9.93% | 3,112 |
| Jul 28, 2025 | 100.00 | 109.98 | 100.00 | 103.20 | 103.20 | - | 10 |
| Jul 25, 2025 | 105.00 | 105.00 | 103.00 | 103.20 | 103.20 | - | 700 |
| Jul 24, 2025 | 112.97 | 112.97 | 102.27 | 103.20 | 103.20 | -8.65% | 906 |
| Jul 23, 2025 | 112.70 | 112.97 | 107.00 | 112.97 | 112.97 | 10.00% | 1,268 |
| Jul 22, 2025 | 108.00 | 108.00 | 102.70 | 102.70 | 102.70 | - | 154 |
| Jul 21, 2025 | 112.00 | 112.00 | 103.00 | 102.70 | 102.70 | - | 221 |
| Jul 18, 2025 | 122.00 | 122.00 | 102.10 | 102.70 | 102.70 | -8.53% | 1,650 |
| Jul 17, 2025 | 103.06 | 115.92 | 103.06 | 112.28 | 112.28 | 2.07% | 537 |
| Jul 16, 2025 | 123.99 | 123.99 | 107.03 | 110.00 | 110.00 | -6.83% | 348 |
| Jul 15, 2025 | 142.91 | 142.91 | 116.94 | 118.06 | 118.06 | -9.14% | 23,650 |
| Jul 14, 2025 | 132.59 | 132.59 | 132.59 | 129.93 | 129.93 | 7.79% | 142 |
| Jul 11, 2025 | 120.54 | 120.54 | 120.53 | 120.54 | 120.54 | 10.00% | 2,400 |
| Jul 10, 2025 | 108.00 | 109.58 | 95.00 | 109.58 | 109.58 | 10.00% | 1,472 |
| Jul 9, 2025 | 92.00 | 99.88 | 92.00 | 99.62 | 99.62 | 9.71% | 13,073 |
| Jul 8, 2025 | 96.99 | 96.99 | 88.00 | 90.80 | 90.80 | - | 34 |
| Jul 7, 2025 | 90.00 | 91.00 | 90.00 | 90.80 | 90.80 | 1.01% | 1,120 |
| Jul 4, 2025 | 102.00 | 102.98 | 84.98 | 89.89 | 89.89 | -4.80% | 3,831 |
| Jul 3, 2025 | 106.90 | 106.90 | 90.06 | 94.42 | 94.42 | -5.23% | 739 |
| Jul 2, 2025 | 108.00 | 108.00 | 98.50 | 99.63 | 99.63 | - | 43 |
| Jul 1, 2025 | 94.90 | 103.34 | 90.50 | 99.63 | 99.63 | 6.01% | 4,873 |
| Jun 30, 2025 | 108.80 | 108.81 | 90.00 | 93.98 | 93.98 | -4.99% | 17,240 |
| Jun 27, 2025 | 90.00 | 100.24 | 86.04 | 98.92 | 98.92 | 8.55% | 7,838 |
| Jun 26, 2025 | 90.00 | 90.00 | 90.00 | 91.13 | 91.13 | - | 100 |
| Jun 25, 2025 | 95.00 | 95.00 | 87.00 | 91.13 | 91.13 | - | 200 |
| Jun 24, 2025 | 90.00 | 99.98 | 85.00 | 91.13 | 91.13 | - | 198 |
| Jun 23, 2025 | 84.00 | 84.00 | 83.02 | 91.13 | 91.13 | - | 200 |
| Jun 16, 2025 | 83.00 | 83.00 | 83.00 | 91.13 | 91.13 | - | 26 |
| Jun 12, 2025 | 93.15 | 93.15 | 93.15 | 91.13 | 91.13 | - | 14 |
| Jun 11, 2025 | 98.15 | 98.15 | 95.00 | 91.13 | 91.13 | - | 21 |
| Jun 5, 2025 | 99.70 | 99.70 | 83.00 | 91.13 | 91.13 | - | 268 |