Suhail Jute Mills Limited (PSX:SUHJ)
Pakistan · Delayed Price · Currency is PKR 199.97
-16.31 (-7.54%)
At close: Aug 17, 2026
Suhail Jute Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 216.30 | 216.30 | 195.26 | 199.97 | 199.97 | -7.54% | 4,765 |
| Aug 13, 2026 | 224.97 | 225.00 | 203.60 | 216.28 | 216.28 | -3.86% | 659 |
| Aug 12, 2026 | 241.90 | 241.90 | 219.00 | 224.97 | 224.97 | -3.12% | 3,355 |
| Aug 11, 2026 | 243.21 | 243.21 | 219.30 | 232.21 | 232.21 | -4.52% | 1,528 |
| Aug 10, 2026 | 243.26 | 270.00 | 243.21 | 243.21 | 243.21 | -10.00% | 8,411 |
| Aug 7, 2026 | 285.99 | 285.99 | 243.33 | 270.23 | 270.23 | -0.05% | 1,694 |
| Aug 6, 2026 | 271.00 | 287.23 | 260.00 | 270.37 | 270.37 | 3.54% | 3,884 |
| Aug 5, 2026 | 240.00 | 261.12 | 240.00 | 261.12 | 261.12 | 10.00% | 5,653 |
| Aug 4, 2026 | 233.00 | 244.98 | 232.25 | 237.38 | 237.38 | 2.21% | 490 |
| Aug 3, 2026 | 218.35 | 235.98 | 210.50 | 232.24 | 232.24 | 7.91% | 2,159 |
| Jul 31, 2026 | 223.19 | 223.19 | 215.00 | 215.21 | 215.21 | 0.13% | 219 |
| Jul 30, 2026 | 219.50 | 219.50 | 200.01 | 214.92 | 214.92 | -2.13% | 178 |
| Jul 29, 2026 | 204.50 | 224.40 | 204.49 | 219.60 | 219.60 | 4.67% | 1,446 |
| Jul 28, 2026 | 205.53 | 210.00 | 203.00 | 209.81 | 209.81 | 2.08% | 1,129 |
| Jul 27, 2026 | 210.00 | 221.00 | 202.19 | 205.53 | 205.53 | 1.80% | 2,140 |
| Jul 24, 2026 | 197.80 | 234.74 | 197.53 | 201.90 | 201.90 | -8.01% | 4,349 |
| Jul 23, 2026 | 219.48 | 219.48 | 219.48 | 219.48 | 219.48 | -10.00% | 1,555 |
| Jul 22, 2026 | 281.70 | 293.96 | 243.87 | 243.87 | 243.87 | -10.00% | 8,410 |
| Jul 21, 2026 | 270.97 | 270.97 | 268.00 | 270.97 | 270.97 | 10.00% | 4,100 |
| Jul 20, 2026 | 239.00 | 246.36 | 239.00 | 246.34 | 246.34 | 9.99% | 1,522 |
| Jul 17, 2026 | 223.95 | 223.96 | 217.00 | 223.96 | 223.96 | 10.00% | 2,675 |
| Jul 16, 2026 | 203.60 | 203.60 | 192.00 | 203.60 | 203.60 | 10.00% | 3,176 |
| Jul 15, 2026 | 160.00 | 185.09 | 155.01 | 185.09 | 185.09 | 10.00% | 2,730 |
| Jul 14, 2026 | 159.01 | 180.00 | 159.00 | 168.26 | 168.26 | -1.09% | 644 |
| Jul 13, 2026 | 183.00 | 183.00 | 170.00 | 170.11 | 170.11 | 1.18% | 611 |
| Jul 10, 2026 | 180.50 | 193.95 | 165.32 | 168.12 | 168.12 | -6.45% | 770 |
| Jul 9, 2026 | 167.01 | 188.98 | 167.00 | 179.71 | 179.71 | 1.13% | 339 |
| Jul 8, 2026 | 180.00 | 180.00 | 168.00 | 177.70 | 177.70 | -1.75% | 481 |
| Jul 7, 2026 | 174.78 | 192.00 | 157.80 | 180.87 | 180.87 | 3.48% | 3,406 |
| Jul 6, 2026 | 165.05 | 175.13 | 165.05 | 174.78 | 174.78 | -2.44% | 2,819 |
| Jul 3, 2026 | 184.69 | 184.69 | 155.00 | 179.16 | 179.16 | 6.71% | 4,415 |
| 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 |