Suhail Jute Mills Limited (PSX:SUHJ)
Pakistan · Delayed Price · Currency is PKR 92.36
+7.57 (8.93%)
At close: May 22, 2026
Suhail Jute Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - | 2 |
| Mar 26, 2026 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - | 10 |
| Mar 25, 2026 | 86.00 | 86.00 | 85.99 | 85.69 | 85.69 | - | 62 |
| Mar 19, 2026 | 85.99 | 85.99 | 85.99 | 85.69 | 85.69 | - | 22 |
| Mar 17, 2026 | 85.01 | 85.01 | 85.00 | 85.69 | 85.69 | - | 6 |
| Mar 13, 2026 | 89.00 | 92.98 | 89.00 | 85.69 | 85.69 | - | 7 |
| Mar 11, 2026 | 77.26 | 77.26 | 77.20 | 85.69 | 85.69 | - | 158 |
| Mar 9, 2026 | 93.50 | 93.50 | 93.50 | 85.69 | 85.69 | - | 2 |
| Mar 5, 2026 | 88.00 | 90.00 | 77.12 | 85.69 | 85.69 | - | 5 |
| Mar 4, 2026 | 78.68 | 85.00 | 78.67 | 85.69 | 85.69 | -1.97% | 169 |
| Mar 3, 2026 | 78.67 | 78.70 | 78.67 | 87.41 | 87.41 | - | 112 |
| Mar 2, 2026 | 78.67 | 78.67 | 78.67 | 87.41 | 87.41 | - | 47 |
| Feb 27, 2026 | 78.80 | 78.85 | 78.67 | 87.41 | 87.41 | - | 236 |
| Feb 26, 2026 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | -9.89% | 300 |
| Feb 19, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1 |
| Feb 17, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1 |
| Feb 16, 2026 | 99.99 | 99.99 | 95.00 | 97.00 | 97.00 | - | 103 |
| Feb 12, 2026 | 99.99 | 99.99 | 99.99 | 97.00 | 97.00 | - | 2 |
| Feb 10, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 6 |
| Feb 9, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1 |