Chashma Sugar Mills Limited (PSX:CHAS)
Pakistan
· Delayed Price · Currency is PKR 82.90
+7.54 (10.01%)
At close: Apr 28, 2026
Chashma Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.40 | 82.90 | 74.00 | 82.90 | 82.90 | 10.01% | 80,159 |
| Apr 27, 2026 | 70.00 | 75.36 | 70.00 | 75.36 | 75.36 | 10.00% | 64,424 |
| Apr 24, 2026 | 71.90 | 71.90 | 68.51 | 68.51 | 68.51 | -2.20% | 7,502 |
| Apr 23, 2026 | 71.49 | 73.88 | 63.21 | 70.05 | 70.05 | 0.29% | 26,412 |
| Apr 22, 2026 | 71.60 | 71.60 | 69.00 | 69.85 | 69.85 | -0.10% | 4,905 |
| Apr 21, 2026 | 67.00 | 72.99 | 67.00 | 69.92 | 69.92 | 1.33% | 32,458 |
| Apr 20, 2026 | 68.31 | 70.50 | 66.52 | 69.00 | 69.00 | 1.01% | 26,432 |
| Apr 17, 2026 | 66.45 | 70.20 | 65.50 | 68.31 | 68.31 | 7.04% | 161,367 |
| Apr 16, 2026 | 64.35 | 64.84 | 62.08 | 63.82 | 63.82 | 1.14% | 14,963 |
| Apr 15, 2026 | 66.39 | 66.39 | 62.16 | 63.10 | 63.10 | -5.72% | 48,679 |
| Apr 14, 2026 | 62.66 | 67.98 | 61.50 | 66.93 | 66.93 | 8.30% | 160,515 |
| Apr 13, 2026 | 61.15 | 64.98 | 61.00 | 61.80 | 61.80 | -2.46% | 32,635 |
| Apr 10, 2026 | 63.72 | 64.10 | 61.02 | 63.36 | 63.36 | 2.18% | 90,736 |
| Apr 9, 2026 | 61.11 | 66.50 | 61.11 | 62.01 | 62.01 | -3.85% | 86,205 |
| Apr 8, 2026 | 62.00 | 64.86 | 60.03 | 64.49 | 64.49 | 8.90% | 174,648 |
| Apr 7, 2026 | 62.19 | 63.70 | 58.05 | 59.22 | 59.22 | -1.18% | 109,940 |
| Apr 6, 2026 | 63.98 | 64.99 | 58.00 | 59.93 | 59.93 | -0.50% | 47,522 |
| Apr 3, 2026 | 62.00 | 66.98 | 58.00 | 60.23 | 60.23 | -4.14% | 61,943 |
| Apr 2, 2026 | 64.01 | 64.25 | 61.00 | 62.83 | 62.83 | -4.41% | 11,589 |
| Apr 1, 2026 | 70.95 | 70.95 | 62.00 | 65.73 | 65.73 | -0.06% | 52,713 |
| Mar 31, 2026 | 72.50 | 72.50 | 65.00 | 65.77 | 65.77 | -3.12% | 16,958 |
| Mar 30, 2026 | 71.01 | 71.01 | 67.00 | 67.89 | 67.89 | -6.99% | 12,425 |
| Mar 27, 2026 | 75.35 | 79.99 | 70.12 | 72.99 | 72.99 | -4.23% | 8,964 |
| Mar 26, 2026 | 68.01 | 76.79 | 68.01 | 76.21 | 76.21 | 9.17% | 28,300 |
| Mar 25, 2026 | 72.00 | 72.00 | 67.51 | 69.81 | 69.81 | -0.16% | 3,875 |
| Mar 24, 2026 | 69.73 | 70.00 | 67.01 | 69.92 | 69.92 | 0.27% | 4,692 |
| Mar 19, 2026 | 64.50 | 70.24 | 64.50 | 69.73 | 69.73 | 9.21% | 10,356 |
| Mar 18, 2026 | 61.01 | 66.50 | 61.01 | 63.85 | 63.85 | - | 185 |
| Mar 17, 2026 | 58.00 | 64.79 | 56.01 | 63.85 | 63.85 | 6.22% | 7,562 |
| Mar 16, 2026 | 60.01 | 61.00 | 60.00 | 60.11 | 60.11 | 0.60% | 1,200 |
| Mar 13, 2026 | 62.10 | 63.95 | 58.00 | 59.75 | 59.75 | -3.64% | 5,695 |
| Mar 12, 2026 | 62.00 | 65.00 | 60.00 | 62.01 | 62.01 | -3.56% | 3,502 |
| Mar 11, 2026 | 61.10 | 65.00 | 61.10 | 64.30 | 64.30 | 2.70% | 3,551 |
| Mar 10, 2026 | 63.98 | 64.70 | 62.02 | 62.61 | 62.61 | 6.17% | 2,154 |
| Mar 9, 2026 | 60.00 | 63.99 | 57.09 | 58.97 | 58.97 | -7.03% | 16,199 |
| Mar 6, 2026 | 67.80 | 67.80 | 63.00 | 63.43 | 63.43 | 1.47% | 2,090 |
| Mar 5, 2026 | 68.00 | 68.00 | 61.00 | 62.51 | 62.51 | -2.78% | 3,083 |
| Mar 4, 2026 | 61.15 | 65.00 | 61.15 | 64.30 | 64.30 | 5.25% | 4,448 |
| Mar 3, 2026 | 63.00 | 63.00 | 60.22 | 61.09 | 61.09 | 1.71% | 8,085 |
| Mar 2, 2026 | 57.06 | 68.48 | 57.00 | 60.06 | 60.06 | -4.32% | 11,388 |
| Feb 27, 2026 | 65.25 | 68.99 | 61.95 | 62.77 | 62.77 | -8.80% | 39,705 |
| Feb 26, 2026 | 70.04 | 70.04 | 64.80 | 68.83 | 68.83 | -4.40% | 30,141 |
| Feb 25, 2026 | 76.99 | 76.99 | 71.15 | 72.00 | 72.00 | -5.23% | 1,836 |
| Feb 24, 2026 | 66.00 | 77.00 | 66.00 | 75.97 | 75.97 | 7.32% | 7,425 |
| Feb 23, 2026 | 74.00 | 78.00 | 66.22 | 70.79 | 70.79 | -3.79% | 9,626 |
| Feb 20, 2026 | 80.00 | 80.00 | 70.20 | 73.58 | 73.58 | -1.58% | 8,240 |
| Feb 19, 2026 | 81.50 | 85.99 | 74.10 | 74.76 | 74.76 | -8.39% | 9,509 |
| Feb 18, 2026 | 81.26 | 90.88 | 78.98 | 81.61 | 81.61 | -7.01% | 207,826 |
| Feb 17, 2026 | 88.10 | 90.88 | 87.76 | 87.76 | 87.76 | -10.00% | 60,221 |
| Feb 16, 2026 | 107.79 | 108.00 | 97.51 | 97.51 | 97.51 | -10.00% | 139,393 |
| Feb 13, 2026 | 100.00 | 108.36 | 97.00 | 108.34 | 108.34 | 9.98% | 696,636 |
| Feb 12, 2026 | 92.00 | 99.01 | 90.16 | 98.51 | 98.51 | 9.44% | 388,322 |
| Feb 11, 2026 | 84.10 | 90.96 | 83.00 | 90.01 | 90.01 | 8.85% | 756,279 |
| Feb 10, 2026 | 80.06 | 84.00 | 80.04 | 82.69 | 82.69 | 4.95% | 104,240 |
| Feb 9, 2026 | 78.02 | 85.53 | 78.00 | 78.79 | 78.79 | 1.34% | 338,305 |
| Feb 6, 2026 | 71.10 | 78.08 | 70.50 | 77.75 | 77.75 | 9.54% | 116,392 |
| Feb 4, 2026 | 71.00 | 71.55 | 69.00 | 70.98 | 70.98 | 1.30% | 39,370 |
| Feb 3, 2026 | 67.26 | 73.00 | 67.26 | 70.07 | 70.07 | 2.67% | 31,447 |
| Feb 2, 2026 | 69.90 | 75.77 | 67.00 | 68.25 | 68.25 | -0.91% | 46,556 |
| Jan 30, 2026 | 72.50 | 72.60 | 68.00 | 68.88 | 68.88 | 4.36% | 184,334 |
| Jan 29, 2026 | 59.00 | 66.00 | 59.00 | 66.00 | 66.00 | 10.00% | 64,702 |
| Jan 28, 2026 | 56.60 | 61.78 | 56.11 | 60.00 | 60.00 | 1.88% | 1,798 |
| Jan 27, 2026 | 58.95 | 59.90 | 57.71 | 58.89 | 58.89 | 0.74% | 510 |
| Jan 26, 2026 | 61.50 | 61.50 | 57.50 | 58.46 | 58.46 | -5.85% | 16,912 |
| Jan 23, 2026 | 60.11 | 62.88 | 60.00 | 62.09 | 62.09 | - | 502 |
| Jan 22, 2026 | 62.99 | 62.99 | 60.55 | 62.09 | 62.09 | 3.48% | 551 |
| Jan 21, 2026 | 61.00 | 63.48 | 59.76 | 60.00 | 60.00 | -1.19% | 8,052 |
| Jan 20, 2026 | 61.00 | 64.44 | 60.00 | 60.72 | 60.72 | -3.65% | 10,976 |
| Jan 19, 2026 | 64.98 | 64.98 | 61.27 | 63.02 | 63.02 | 1.65% | 4,757 |
| Jan 16, 2026 | 60.60 | 62.00 | 60.60 | 62.00 | 62.00 | 0.16% | 510 |
| Jan 15, 2026 | 64.19 | 64.19 | 61.90 | 61.90 | 61.90 | -0.96% | 3,997 |
| Jan 14, 2026 | 62.20 | 63.05 | 62.20 | 62.50 | 62.50 | -2.33% | 2,476 |
| Jan 13, 2026 | 63.99 | 63.99 | 62.06 | 63.99 | 63.99 | - | 280 |
| Jan 12, 2026 | 61.00 | 64.90 | 61.00 | 63.99 | 63.99 | 1.57% | 46,148 |
| Jan 9, 2026 | 64.01 | 64.30 | 62.00 | 63.00 | 63.00 | -1.56% | 59,325 |
| Jan 8, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 16,108 |
| Jan 7, 2026 | 64.00 | 65.40 | 61.50 | 64.00 | 64.00 | -0.62% | 85,950 |
| Jan 6, 2026 | 71.55 | 71.55 | 64.40 | 64.40 | 64.40 | -9.99% | 134,971 |
| Jan 5, 2026 | 84.00 | 84.00 | 71.52 | 71.55 | 71.55 | -9.97% | 22,496 |
| Jan 2, 2026 | 76.01 | 84.70 | 76.00 | 79.47 | 79.47 | 3.21% | 45,178 |
| Jan 1, 2026 | 78.92 | 78.92 | 70.52 | 77.00 | 77.00 | 7.32% | 2,036 |
| Dec 31, 2025 | 72.50 | 74.00 | 70.50 | 71.75 | 71.75 | 2.22% | 369 |
| Dec 30, 2025 | 73.00 | 73.00 | 72.48 | 70.19 | 70.19 | - | 2 |
| Dec 29, 2025 | 71.02 | 77.00 | 70.00 | 70.19 | 70.19 | -3.82% | 1,364 |
| Dec 26, 2025 | 72.00 | 77.00 | 70.30 | 72.98 | 72.98 | 3.80% | 3,019 |
| Dec 24, 2025 | 70.32 | 71.99 | 70.32 | 70.31 | 70.31 | - | 51 |
| Dec 22, 2025 | 68.00 | 72.99 | 68.00 | 70.31 | 70.31 | - | 3 |
| Dec 19, 2025 | 70.00 | 73.60 | 70.00 | 70.31 | 70.31 | - | 352 |
| Dec 18, 2025 | 70.03 | 79.99 | 70.03 | 70.31 | 70.31 | -4.77% | 608 |
| Dec 17, 2025 | 69.83 | 74.00 | 69.82 | 73.83 | 73.83 | - | 74 |
| Dec 16, 2025 | 70.03 | 75.80 | 70.02 | 73.83 | 73.83 | - | 5 |
| Dec 15, 2025 | 82.99 | 82.99 | 72.02 | 73.83 | 73.83 | -2.22% | 1,360 |
| Dec 12, 2025 | 73.45 | 76.82 | 72.00 | 75.51 | 75.51 | 8.12% | 2,600 |
| Dec 11, 2025 | 74.50 | 74.50 | 66.00 | 69.84 | 69.84 | -0.23% | 2,009 |
| Dec 10, 2025 | 69.90 | 72.00 | 69.90 | 70.00 | 70.00 | - | 118 |
| Dec 9, 2025 | 69.02 | 72.99 | 67.22 | 70.00 | 70.00 | -3.95% | 2,700 |
| Dec 8, 2025 | 77.89 | 77.89 | 71.13 | 72.88 | 72.88 | - | 2 |
| 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 |