Suraj Cotton Mills Limited (PSX:SURC)
Pakistan · Delayed Price · Currency is PKR 134.76
+0.28 (0.21%)
At close: Jul 31, 2025
Suraj Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 135.50 | 135.50 | 129.80 | 131.75 | 131.75 | -2.23% | 27,376 |
| Jul 31, 2025 | 136.99 | 137.20 | 132.00 | 134.76 | 134.76 | 0.21% | 19,663 |
| Jul 30, 2025 | 138.00 | 138.00 | 131.10 | 134.48 | 134.48 | -0.88% | 20,911 |
| Jul 29, 2025 | 140.00 | 140.00 | 135.26 | 135.67 | 135.67 | -2.79% | 60,269 |
| Jul 28, 2025 | 139.89 | 143.84 | 137.10 | 139.56 | 139.56 | 2.59% | 235,134 |
| Jul 25, 2025 | 135.90 | 139.00 | 135.00 | 136.04 | 136.04 | 0.49% | 27,393 |
| Jul 24, 2025 | 139.97 | 139.97 | 134.00 | 135.38 | 135.38 | -1.64% | 76,156 |
| Jul 23, 2025 | 141.99 | 141.99 | 136.50 | 137.64 | 137.64 | -1.69% | 19,758 |
| Jul 22, 2025 | 137.80 | 141.99 | 136.00 | 140.00 | 140.00 | 1.60% | 121,173 |
| Jul 21, 2025 | 134.62 | 138.80 | 130.00 | 137.80 | 137.80 | 2.36% | 92,381 |
| Jul 18, 2025 | 144.00 | 144.00 | 131.25 | 134.62 | 134.62 | -5.89% | 126,038 |
| Jul 17, 2025 | 148.40 | 148.40 | 142.00 | 143.04 | 143.04 | -4.21% | 99,851 |
| Jul 16, 2025 | 137.00 | 152.00 | 136.12 | 149.32 | 149.32 | 6.78% | 446,939 |
| Jul 15, 2025 | 150.40 | 152.99 | 135.22 | 139.84 | 139.84 | -6.72% | 147,756 |
| Jul 14, 2025 | 155.00 | 157.00 | 147.10 | 149.91 | 149.91 | -1.87% | 214,727 |
| Jul 11, 2025 | 161.30 | 161.30 | 150.00 | 152.77 | 152.77 | 4.18% | 1,256,056 |
| Jul 10, 2025 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | 10.00% | 159,212 |
| Jul 9, 2025 | 121.40 | 133.31 | 121.40 | 133.31 | 133.31 | 10.00% | 651,946 |
| Jul 8, 2025 | 122.94 | 123.00 | 120.56 | 121.19 | 121.19 | -1.21% | 96,775 |
| Jul 7, 2025 | 122.00 | 129.00 | 121.00 | 122.67 | 122.67 | 3.74% | 239,056 |
| Jul 4, 2025 | 119.75 | 120.95 | 118.00 | 118.25 | 118.25 | -1.38% | 64,043 |
| Jul 3, 2025 | 122.50 | 124.50 | 119.00 | 119.91 | 119.91 | -1.58% | 49,816 |
| Jul 2, 2025 | 117.50 | 127.48 | 117.00 | 121.84 | 121.84 | 4.36% | 186,911 |
| Jul 1, 2025 | 118.00 | 118.05 | 116.25 | 116.75 | 116.75 | -0.94% | 17,344 |
| Jun 30, 2025 | 118.50 | 119.00 | 117.00 | 117.86 | 117.86 | 1.08% | 84,330 |
| Jun 27, 2025 | 118.10 | 120.00 | 115.01 | 116.60 | 116.60 | -0.98% | 62,861 |
| Jun 26, 2025 | 113.01 | 124.00 | 113.01 | 117.75 | 117.75 | 3.15% | 57,246 |
| Jun 25, 2025 | 115.99 | 115.99 | 112.20 | 114.15 | 114.15 | 0.13% | 10,170 |
| Jun 24, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3.27% | 4,361 |
| Jun 23, 2025 | 113.00 | 116.40 | 108.03 | 110.39 | 110.39 | -3.84% | 17,400 |
| Jun 20, 2025 | 105.00 | 118.90 | 105.00 | 114.80 | 114.80 | 0.03% | 30,809 |
| Jun 19, 2025 | 118.00 | 118.00 | 114.55 | 114.76 | 114.76 | -0.30% | 12,459 |
| Jun 18, 2025 | 116.00 | 118.90 | 114.00 | 115.10 | 115.10 | -0.76% | 27,828 |
| Jun 17, 2025 | 116.89 | 117.00 | 115.70 | 115.98 | 115.98 | -0.52% | 15,702 |
| Jun 16, 2025 | 115.20 | 117.00 | 114.02 | 116.59 | 116.59 | 1.81% | 8,082 |
| Jun 13, 2025 | 113.10 | 116.49 | 112.02 | 114.52 | 114.52 | -0.42% | 19,226 |
| Jun 12, 2025 | 111.51 | 116.90 | 110.01 | 115.00 | 115.00 | 3.44% | 23,943 |
| Jun 11, 2025 | 116.00 | 116.90 | 111.00 | 111.18 | 111.18 | -3.77% | 22,280 |
| Jun 10, 2025 | 116.00 | 116.00 | 113.00 | 115.53 | 115.53 | -0.67% | 5,738 |
| Jun 5, 2025 | 117.20 | 118.00 | 114.00 | 116.31 | 116.31 | -0.77% | 6,871 |
| Jun 4, 2025 | 118.00 | 118.00 | 116.50 | 117.21 | 117.21 | -0.29% | 8,166 |
| Jun 3, 2025 | 119.80 | 119.80 | 117.01 | 117.55 | 117.55 | -0.22% | 14,994 |
| Jun 2, 2025 | 118.00 | 121.99 | 117.25 | 117.81 | 117.81 | 1.34% | 58,627 |
| May 30, 2025 | 119.00 | 120.00 | 116.00 | 116.25 | 116.25 | -1.48% | 17,201 |
| May 29, 2025 | 121.00 | 121.00 | 117.20 | 118.00 | 118.00 | 0.07% | 23,749 |
| May 27, 2025 | 125.99 | 125.99 | 115.11 | 117.92 | 117.92 | -4.96% | 32,881 |
| May 26, 2025 | 126.00 | 129.89 | 123.03 | 124.08 | 124.08 | -1.20% | 64,071 |
| May 23, 2025 | 125.58 | 125.59 | 115.00 | 125.59 | 125.59 | 10.00% | 344,535 |
| May 22, 2025 | 107.99 | 114.17 | 107.99 | 114.17 | 114.17 | 10.00% | 145,653 |
| May 21, 2025 | 102.00 | 103.99 | 100.00 | 103.79 | 103.79 | 2.76% | 23,761 |