Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan
· Delayed Price · Currency is PKR 72.88
+2.81 (4.01%)
At close: Dec 5, 2025
Chashma Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.96 | 75.96 | 71.00 | 72.88 | 72.88 | 4.01% | 3,350 |
| Dec 4, 2025 | 69.03 | 71.00 | 69.03 | 70.07 | 70.07 | -3.33% | 3,025 |
| Dec 3, 2025 | 72.50 | 72.50 | 68.78 | 72.48 | 72.48 | -0.03% | 1,006 |
| Dec 2, 2025 | 67.60 | 74.50 | 67.59 | 72.50 | 72.50 | 3.56% | 3,337 |
| Dec 1, 2025 | 74.23 | 74.23 | 68.00 | 70.01 | 70.01 | 2.13% | 2,116 |
| Nov 28, 2025 | 74.00 | 74.00 | 68.12 | 68.55 | 68.55 | -2.56% | 3,989 |
| Nov 27, 2025 | 70.03 | 71.49 | 69.71 | 70.35 | 70.35 | -6.20% | 11,660 |
| Nov 26, 2025 | 70.20 | 74.99 | 70.20 | 75.00 | 75.00 | - | 115 |
| Nov 25, 2025 | 75.00 | 75.00 | 72.50 | 75.00 | 75.00 | - | 148 |
| Nov 21, 2025 | 72.95 | 75.00 | 72.00 | 75.00 | 75.00 | 1.20% | 6,747 |
| Nov 20, 2025 | 72.94 | 76.25 | 72.89 | 74.11 | 74.11 | 5.87% | 5,001 |
| Nov 19, 2025 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | - | 1,513 |
| Nov 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Nov 17, 2025 | 70.00 | 73.24 | 70.00 | 70.00 | 70.00 | - | 17 |
| Nov 14, 2025 | 67.24 | 68.00 | 67.24 | 70.00 | 70.00 | - | 6 |
| Nov 13, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.13% | 1,103 |
| Nov 12, 2025 | 71.60 | 72.00 | 69.07 | 70.80 | 70.80 | -0.28% | 1,004 |
| Nov 11, 2025 | 71.00 | 72.99 | 68.07 | 71.00 | 71.00 | 1.46% | 615 |
| Nov 10, 2025 | 70.00 | 70.00 | 67.06 | 69.98 | 69.98 | 1.63% | 514 |
| Nov 6, 2025 | 71.97 | 72.00 | 68.00 | 68.86 | 68.86 | 1.19% | 1,902 |
| Nov 5, 2025 | 68.00 | 68.00 | 68.00 | 68.05 | 68.05 | - | 8 |
| Nov 4, 2025 | 71.90 | 71.90 | 68.01 | 68.05 | 68.05 | 0.07% | 1,071 |
| Nov 3, 2025 | 64.33 | 71.96 | 64.33 | 68.00 | 68.00 | - | 321 |
| Oct 31, 2025 | 71.99 | 71.99 | 66.00 | 68.00 | 68.00 | -0.58% | 1,320 |
| Oct 29, 2025 | 74.99 | 74.99 | 66.21 | 68.40 | 68.40 | - | 2 |
| Oct 28, 2025 | 67.85 | 68.40 | 67.85 | 68.40 | 68.40 | -2.87% | 501 |
| Oct 27, 2025 | 70.50 | 70.50 | 70.25 | 70.42 | 70.42 | 0.31% | 725 |
| Oct 23, 2025 | 66.40 | 74.98 | 66.40 | 70.20 | 70.20 | -3.82% | 3,602 |
| Oct 22, 2025 | 70.52 | 70.54 | 70.51 | 72.99 | 72.99 | - | 46 |
| Oct 21, 2025 | 70.51 | 74.00 | 67.01 | 72.99 | 72.99 | 3.53% | 9,060 |
| Oct 20, 2025 | 69.50 | 70.50 | 68.50 | 70.50 | 70.50 | 5.71% | 5,421 |
| Oct 17, 2025 | 68.25 | 68.25 | 65.00 | 66.69 | 66.69 | -4.71% | 6,392 |
| Oct 16, 2025 | 69.68 | 69.68 | 65.26 | 69.99 | 69.99 | - | 245 |
| Oct 15, 2025 | 65.00 | 70.00 | 65.00 | 69.99 | 69.99 | 7.00% | 1,970 |
| Oct 14, 2025 | 67.00 | 72.98 | 65.00 | 65.41 | 65.41 | -2.42% | 3,600 |
| Oct 13, 2025 | 75.57 | 75.58 | 66.56 | 67.03 | 67.03 | -8.90% | 6,672 |
| Oct 10, 2025 | 71.00 | 76.75 | 70.50 | 73.58 | 73.58 | 5.11% | 17,001 |
| Oct 9, 2025 | 70.00 | 70.01 | 65.50 | 70.00 | 70.00 | 2.20% | 11,025 |
| Oct 8, 2025 | 71.93 | 71.93 | 71.93 | 68.49 | 68.49 | - | 1 |
| Oct 7, 2025 | 70.00 | 70.00 | 65.15 | 68.49 | 68.49 | - | 114 |
| Oct 6, 2025 | 68.28 | 68.50 | 68.20 | 68.49 | 68.49 | -5.80% | 3,467 |
| Oct 3, 2025 | 73.98 | 73.98 | 63.11 | 72.71 | 72.71 | 6.72% | 1,230 |
| Oct 2, 2025 | 68.00 | 68.50 | 68.00 | 68.13 | 68.13 | 1.35% | 1,067 |
| Oct 1, 2025 | 67.25 | 67.25 | 67.00 | 67.22 | 67.22 | -0.34% | 575 |
| Sep 30, 2025 | 70.10 | 71.00 | 67.00 | 67.45 | 67.45 | -4.08% | 730 |
| Sep 29, 2025 | 68.75 | 70.64 | 66.00 | 70.32 | 70.32 | 9.50% | 23,950 |
| Sep 26, 2025 | 64.20 | 64.24 | 64.20 | 64.22 | 64.22 | -3.40% | 1,042 |
| Sep 25, 2025 | 68.00 | 68.00 | 67.99 | 66.48 | 66.48 | - | 225 |
| Sep 24, 2025 | 64.32 | 68.98 | 64.32 | 66.48 | 66.48 | - | 16 |
| Sep 23, 2025 | 63.10 | 66.90 | 62.00 | 66.48 | 66.48 | 1.26% | 51,890 |
| Sep 22, 2025 | 62.22 | 69.00 | 62.22 | 65.65 | 65.65 | -0.53% | 2,939 |
| Sep 19, 2025 | 66.05 | 66.05 | 64.00 | 66.00 | 66.00 | -0.08% | 15,477 |
| Sep 18, 2025 | 63.51 | 73.26 | 63.37 | 66.05 | 66.05 | -0.83% | 39,339 |
| Sep 17, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | 310 |
| Sep 16, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 0.91% | 790 |
| Sep 15, 2025 | 69.00 | 69.90 | 62.11 | 66.00 | 66.00 | -3.30% | 3,810 |
| Sep 12, 2025 | 72.89 | 72.89 | 68.00 | 68.25 | 68.25 | -5.81% | 1,809 |
| Sep 11, 2025 | 67.21 | 73.00 | 62.27 | 72.46 | 72.46 | 7.81% | 14,572 |
| Sep 10, 2025 | 67.01 | 68.37 | 67.01 | 67.21 | 67.21 | -0.86% | 2,626 |
| Sep 9, 2025 | 62.40 | 73.20 | 62.10 | 67.79 | 67.79 | 0.47% | 14,051 |
| Sep 8, 2025 | 64.51 | 67.99 | 61.16 | 67.47 | 67.47 | 1.05% | 4,998 |
| Sep 5, 2025 | 68.01 | 68.01 | 64.60 | 66.77 | 66.77 | -3.09% | 66,437 |
| Sep 4, 2025 | 69.00 | 69.00 | 68.00 | 68.90 | 68.90 | 0.41% | 848 |
| Sep 3, 2025 | 70.00 | 70.00 | 67.20 | 68.62 | 68.62 | -1.92% | 1,880 |
| Sep 2, 2025 | 69.00 | 70.00 | 66.00 | 69.96 | 69.96 | 3.48% | 5,741 |
| Sep 1, 2025 | 69.12 | 69.99 | 67.00 | 67.61 | 67.61 | -2.20% | 14,584 |
| Aug 29, 2025 | 70.05 | 72.00 | 69.11 | 69.13 | 69.13 | -1.31% | 1,233 |
| Aug 28, 2025 | 68.65 | 73.73 | 68.65 | 70.05 | 70.05 | - | 14 |
| Aug 27, 2025 | 68.70 | 73.15 | 68.54 | 70.05 | 70.05 | -3.67% | 491 |
| Aug 26, 2025 | 75.50 | 75.50 | 69.01 | 72.72 | 72.72 | 5.39% | 616 |
| Aug 25, 2025 | 73.99 | 73.99 | 69.00 | 69.00 | 69.00 | 0.67% | 7,498 |
| Aug 22, 2025 | 73.00 | 73.00 | 67.71 | 68.54 | 68.54 | -3.53% | 2,755 |
| Aug 21, 2025 | 73.49 | 74.00 | 70.00 | 71.05 | 71.05 | 1.50% | 4,556 |
| Aug 20, 2025 | 73.99 | 73.99 | 70.00 | 70.00 | 70.00 | -5.76% | 3,361 |
| Aug 19, 2025 | 74.00 | 74.00 | 74.00 | 74.28 | 74.28 | - | 5 |
| Aug 18, 2025 | 74.79 | 74.79 | 70.06 | 74.28 | 74.28 | 5.57% | 1,321 |
| Aug 15, 2025 | 74.98 | 75.44 | 70.00 | 70.36 | 70.36 | 0.20% | 5,540 |
| Aug 13, 2025 | 75.00 | 75.00 | 70.21 | 70.22 | 70.22 | 0.60% | 5,017 |
| Aug 12, 2025 | 75.90 | 75.90 | 68.50 | 69.80 | 69.80 | -4.38% | 16,216 |
| Aug 11, 2025 | 77.98 | 77.98 | 70.00 | 73.00 | 73.00 | 2.82% | 20,850 |
| Aug 8, 2025 | 76.99 | 76.99 | 70.05 | 71.00 | 71.00 | -0.18% | 1,424 |
| Aug 7, 2025 | 74.99 | 74.99 | 71.13 | 71.13 | 71.13 | -3.96% | 3,512 |
| Aug 6, 2025 | 72.99 | 78.96 | 69.10 | 74.06 | 74.06 | 2.25% | 8,478 |
| Aug 5, 2025 | 68.56 | 72.99 | 68.50 | 72.43 | 72.43 | 5.72% | 7,640 |
| Aug 4, 2025 | 68.50 | 69.00 | 68.50 | 68.51 | 68.51 | -0.55% | 2,052 |
| Aug 1, 2025 | 68.50 | 69.00 | 68.05 | 68.89 | 68.89 | 0.06% | 4,600 |
| Jul 31, 2025 | 68.00 | 70.00 | 66.00 | 68.85 | 68.85 | 1.25% | 6,212 |
| Jul 30, 2025 | 69.00 | 69.00 | 66.50 | 68.00 | 68.00 | 1.27% | 8,911 |
| Jul 29, 2025 | 69.60 | 73.99 | 67.05 | 67.15 | 67.15 | -3.69% | 723 |
| Jul 28, 2025 | 70.38 | 72.00 | 66.22 | 69.72 | 69.72 | -0.94% | 27,174 |
| Jul 25, 2025 | 79.11 | 79.11 | 70.27 | 70.38 | 70.38 | -9.85% | 32,939 |
| Jul 24, 2025 | 79.00 | 81.43 | 75.01 | 78.07 | 78.07 | 5.46% | 94,546 |
| Jul 23, 2025 | 70.12 | 74.04 | 70.00 | 74.03 | 74.03 | 9.98% | 12,227 |
| Jul 22, 2025 | 70.00 | 70.01 | 67.12 | 67.31 | 67.31 | -2.51% | 5,745 |
| Jul 21, 2025 | 73.99 | 73.99 | 68.75 | 69.04 | 69.04 | -7.02% | 610 |
| Jul 17, 2025 | 74.97 | 74.97 | 71.34 | 74.25 | 74.25 | - | 99 |
| Jul 16, 2025 | 73.14 | 77.90 | 72.12 | 74.25 | 74.25 | -2.81% | 823 |
| Jul 15, 2025 | 72.70 | 78.00 | 72.70 | 76.40 | 76.40 | 0.08% | 6,926 |
| Jul 14, 2025 | 79.65 | 79.65 | 76.15 | 76.34 | 76.34 | -3.76% | 1,133 |
| Jul 11, 2025 | 79.87 | 81.22 | 76.02 | 79.32 | 79.32 | 1.95% | 4,561 |