Suhail Jute Mills Limited (PSX:SUHJ)
Pakistan · Delayed Price · Currency is PKR 179.16
+11.26 (6.71%)
At close: Jul 3, 2026
Suhail Jute Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 170.21 | 170.21 | 139.27 | 167.90 | 167.90 | 8.50% | 6,860 |
| Jul 1, 2026 | 153.90 | 154.74 | 141.00 | 154.74 | 154.74 | 10.00% | 2,271 |
| Jun 30, 2026 | 139.90 | 140.67 | 139.00 | 140.67 | 140.67 | 10.00% | 3,441 |
| Jun 29, 2026 | 120.00 | 127.88 | 120.00 | 127.88 | 127.88 | 10.00% | 5,072 |
| Jun 23, 2026 | 116.95 | 117.49 | 116.00 | 116.25 | 116.25 | -1.33% | 1,662 |
| Jun 22, 2026 | 119.48 | 119.49 | 110.01 | 117.82 | 117.82 | 0.28% | 933 |
| Jun 19, 2026 | 126.45 | 126.45 | 107.31 | 117.49 | 117.49 | 2.21% | 387 |
| Jun 18, 2026 | 108.50 | 114.96 | 105.55 | 114.95 | 114.95 | 9.99% | 3,130 |
| Jun 17, 2026 | 99.98 | 104.51 | 99.98 | 104.51 | 104.51 | 10.00% | 9,724 |
| Jun 16, 2026 | 95.01 | 95.01 | 95.00 | 95.01 | 95.01 | -1.09% | 1,592 |
| Jun 15, 2026 | 99.82 | 99.82 | 90.40 | 96.06 | 96.06 | - | 4 |
| Jun 11, 2026 | 90.02 | 90.10 | 90.02 | 96.06 | 96.06 | - | 2 |
| Jun 10, 2026 | 95.20 | 95.20 | 95.20 | 96.06 | 96.06 | - | 5 |
| Jun 9, 2026 | 90.11 | 95.00 | 86.60 | 96.06 | 96.06 | - | 159 |
| Jun 8, 2026 | 99.40 | 99.99 | 89.98 | 96.06 | 96.06 | 1.12% | 277 |
| Jun 5, 2026 | 99.65 | 99.65 | 89.01 | 95.00 | 95.00 | - | 3 |
| Jun 2, 2026 | 90.01 | 94.99 | 88.41 | 95.00 | 95.00 | - | 51 |
| Jun 1, 2026 | 95.00 | 95.15 | 95.00 | 95.00 | 95.00 | -3.30% | 309 |
| May 29, 2026 | 90.05 | 103.50 | 90.05 | 98.24 | 98.24 | - | 74 |
| May 25, 2026 | 100.00 | 100.00 | 98.24 | 98.24 | 98.24 | 6.37% | 364 |
| May 22, 2026 | 93.27 | 93.27 | 83.00 | 92.36 | 92.36 | 8.93% | 615 |
| May 21, 2026 | 88.00 | 88.00 | 88.00 | 84.79 | 84.79 | 5.99% | 118 |
| May 20, 2026 | 80.30 | 80.30 | 79.99 | 80.00 | 80.00 | 9.59% | 6,254 |
| May 19, 2026 | 75.01 | 75.01 | 73.00 | 73.00 | 73.00 | -9.06% | 721 |
| May 18, 2026 | 77.01 | 77.01 | 77.01 | 80.27 | 80.27 | - | 1 |
| May 15, 2026 | 74.00 | 74.00 | 74.00 | 80.27 | 80.27 | - | 1 |
| May 14, 2026 | 76.00 | 76.00 | 75.01 | 80.27 | 80.27 | - | 100 |
| May 13, 2026 | 74.51 | 82.00 | 74.51 | 80.27 | 80.27 | - | 98 |
| May 12, 2026 | 75.02 | 75.02 | 75.02 | 80.27 | 80.27 | - | 1 |
| May 11, 2026 | 75.01 | 75.01 | 75.01 | 80.27 | 80.27 | - | 1 |
| May 8, 2026 | 77.10 | 77.10 | 77.10 | 80.27 | 80.27 | - | 1 |
| May 7, 2026 | 75.01 | 80.00 | 75.01 | 80.27 | 80.27 | - | 4 |
| May 6, 2026 | 81.00 | 86.90 | 73.16 | 80.27 | 80.27 | - | 321 |
| May 5, 2026 | 74.03 | 78.00 | 74.03 | 80.27 | 80.27 | - | 2 |
| May 4, 2026 | 86.98 | 86.98 | 81.00 | 80.27 | 80.27 | - | 51 |
| Apr 30, 2026 | 86.98 | 86.98 | 76.00 | 80.27 | 80.27 | - | 20 |
| Apr 29, 2026 | 80.01 | 80.01 | 80.01 | 80.27 | 80.27 | - | 31 |
| Apr 27, 2026 | 88.00 | 88.00 | 88.00 | 80.27 | 80.27 | - | 62 |
| Apr 24, 2026 | 88.30 | 88.30 | 88.30 | 80.27 | 80.27 | - | 2 |
| Apr 22, 2026 | 80.02 | 80.02 | 80.02 | 80.27 | 80.27 | - | 1 |
| Apr 21, 2026 | 82.02 | 82.02 | 80.00 | 80.27 | 80.27 | -5.95% | 500 |
| Apr 20, 2026 | 89.01 | 90.00 | 89.01 | 85.35 | 85.35 | - | 64 |
| Apr 17, 2026 | 78.02 | 92.99 | 78.02 | 85.35 | 85.35 | - | 202 |
| Apr 16, 2026 | 77.21 | 92.99 | 77.21 | 85.35 | 85.35 | - | 129 |
| Apr 15, 2026 | 92.90 | 92.90 | 92.00 | 85.35 | 85.35 | - | 2 |
| Apr 13, 2026 | 80.00 | 80.00 | 80.00 | 85.35 | 85.35 | - | 2 |
| Apr 10, 2026 | 82.00 | 85.35 | 82.00 | 85.35 | 85.35 | 10.00% | 587 |
| Apr 8, 2026 | 81.16 | 85.05 | 81.16 | 77.59 | 77.59 | - | 82 |
| Apr 7, 2026 | 80.00 | 80.00 | 80.00 | 77.59 | 77.59 | - | 100 |
| Apr 6, 2026 | 77.22 | 81.99 | 77.22 | 77.59 | 77.59 | -9.45% | 670 |