Jauharabad Sugar Mills Limited (PSX:JSML)
Pakistan
· Delayed Price · Currency is PKR 59.49
+0.25 (0.42%)
At close: Feb 27, 2026
Jauharabad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 55.10 | 59.65 | 55.07 | 59.49 | 59.49 | 0.42% | 14,901 |
| Feb 26, 2026 | 57.57 | 60.25 | 56.56 | 59.24 | 59.24 | -4.45% | 51,211 |
| Feb 25, 2026 | 60.00 | 65.40 | 58.31 | 62.00 | 62.00 | 2.31% | 23,426 |
| Feb 24, 2026 | 56.10 | 65.42 | 53.52 | 60.60 | 60.60 | 1.90% | 2,514,008 |
| Feb 23, 2026 | 58.50 | 62.84 | 56.05 | 59.47 | 59.47 | -4.51% | 68,619 |
| Feb 20, 2026 | 59.02 | 63.40 | 57.30 | 62.28 | 62.28 | -1.77% | 17,306 |
| Feb 19, 2026 | 64.00 | 64.00 | 62.51 | 63.40 | 63.40 | -1.84% | 2,905 |
| Feb 18, 2026 | 63.12 | 65.00 | 62.75 | 64.59 | 64.59 | -1.66% | 12,511 |
| Feb 17, 2026 | 62.10 | 65.99 | 61.84 | 65.68 | 65.68 | -0.06% | 75,526 |
| Feb 16, 2026 | 69.00 | 70.99 | 64.79 | 65.72 | 65.72 | -8.71% | 147,582 |
| Feb 13, 2026 | 72.01 | 73.69 | 69.55 | 71.99 | 71.99 | -2.49% | 38,655 |
| Feb 12, 2026 | 73.70 | 74.99 | 69.00 | 73.83 | 73.83 | 0.50% | 47,916 |
| Feb 11, 2026 | 73.06 | 74.50 | 70.11 | 73.46 | 73.46 | -1.97% | 11,952 |
| Feb 10, 2026 | 72.16 | 77.72 | 72.15 | 74.94 | 74.94 | 2.52% | 34,227 |
| Feb 9, 2026 | 75.50 | 75.50 | 72.20 | 73.10 | 73.10 | -2.66% | 5,690 |
| Feb 6, 2026 | 72.06 | 76.99 | 70.66 | 75.10 | 75.10 | 1.56% | 108,076 |
| Feb 4, 2026 | 74.00 | 75.90 | 72.15 | 73.95 | 73.95 | -2.17% | 31,143 |
| Feb 3, 2026 | 71.12 | 77.40 | 71.12 | 75.59 | 75.59 | 1.86% | 26,809 |
| Feb 2, 2026 | 71.00 | 74.59 | 71.00 | 74.21 | 74.21 | 0.49% | 25,163 |
| Jan 30, 2026 | 78.75 | 78.75 | 72.00 | 73.85 | 73.85 | -4.50% | 21,634 |
| Jan 29, 2026 | 76.10 | 77.94 | 72.11 | 77.33 | 77.33 | -0.22% | 54,545 |
| Jan 28, 2026 | 79.88 | 79.88 | 75.50 | 77.50 | 77.50 | -1.64% | 27,519 |
| Jan 27, 2026 | 77.01 | 80.20 | 77.01 | 78.79 | 78.79 | -2.26% | 17,710 |
| Jan 26, 2026 | 77.83 | 81.00 | 76.51 | 80.61 | 80.61 | 0.37% | 84,468 |
| Jan 23, 2026 | 79.48 | 80.35 | 76.60 | 80.31 | 80.31 | 3.36% | 3,062 |
| Jan 22, 2026 | 79.99 | 80.00 | 76.55 | 77.70 | 77.70 | -2.72% | 129,701 |
| Jan 21, 2026 | 80.45 | 80.99 | 77.20 | 79.87 | 79.87 | -0.82% | 51,233 |
| Jan 20, 2026 | 80.94 | 85.03 | 75.00 | 80.53 | 80.53 | 4.18% | 342,794 |
| Jan 19, 2026 | 77.90 | 79.95 | 74.11 | 77.30 | 77.30 | 1.10% | 266,045 |
| Jan 16, 2026 | 77.00 | 78.25 | 73.59 | 76.46 | 76.46 | 1.92% | 127,829 |
| Jan 15, 2026 | 71.51 | 75.99 | 71.20 | 75.02 | 75.02 | 1.21% | 63,310 |
| Jan 14, 2026 | 72.00 | 79.45 | 70.00 | 74.12 | 74.12 | 2.62% | 124,455 |
| Jan 13, 2026 | 72.84 | 73.03 | 70.00 | 72.23 | 72.23 | -0.84% | 189,297 |
| Jan 12, 2026 | 73.25 | 73.25 | 70.62 | 72.84 | 72.84 | 0.12% | 78,525 |
| Jan 9, 2026 | 72.20 | 75.00 | 72.12 | 72.75 | 72.75 | -2.78% | 46,404 |
| Jan 8, 2026 | 73.47 | 75.65 | 72.20 | 74.83 | 74.83 | 1.85% | 69,360 |
| Jan 7, 2026 | 74.85 | 75.35 | 71.20 | 73.47 | 73.47 | 0.42% | 255,137 |
| Jan 6, 2026 | 72.20 | 74.47 | 70.50 | 73.16 | 73.16 | 1.13% | 238,460 |
| Jan 5, 2026 | 70.00 | 73.10 | 69.27 | 72.34 | 72.34 | 4.43% | 541,684 |
| Jan 2, 2026 | 70.00 | 71.15 | 68.25 | 69.27 | 69.27 | -0.52% | 91,309 |
| Jan 1, 2026 | 67.52 | 72.99 | 67.50 | 69.63 | 69.63 | -1.07% | 578,203 |
| Dec 31, 2025 | 69.99 | 70.98 | 68.05 | 70.38 | 70.38 | 1.62% | 92,550 |
| Dec 30, 2025 | 66.70 | 69.80 | 65.02 | 69.26 | 69.26 | 3.54% | 61,453 |
| Dec 29, 2025 | 66.98 | 69.32 | 62.18 | 66.89 | 66.89 | -1.28% | 259,346 |
| Dec 26, 2025 | 68.90 | 70.75 | 63.11 | 67.76 | 67.76 | -0.53% | 277,493 |
| Dec 24, 2025 | 67.60 | 68.99 | 66.00 | 68.12 | 68.12 | 1.31% | 117,518 |
| Dec 23, 2025 | 69.89 | 69.89 | 66.20 | 67.24 | 67.24 | -2.78% | 108,144 |
| Dec 22, 2025 | 67.58 | 70.00 | 65.00 | 69.16 | 69.16 | 2.34% | 216,075 |
| Dec 19, 2025 | 63.99 | 68.02 | 61.50 | 67.58 | 67.58 | 9.28% | 856,443 |
| Dec 18, 2025 | 60.71 | 63.00 | 59.60 | 61.84 | 61.84 | 1.86% | 294,718 |
| Dec 17, 2025 | 61.03 | 62.00 | 59.00 | 60.71 | 60.71 | -0.82% | 92,569 |
| Dec 16, 2025 | 60.00 | 62.29 | 58.00 | 61.21 | 61.21 | 1.54% | 91,354 |
| Dec 15, 2025 | 57.50 | 62.21 | 55.13 | 60.28 | 60.28 | 6.60% | 293,467 |
| Dec 12, 2025 | 55.00 | 57.00 | 54.00 | 56.55 | 56.55 | 2.82% | 215,415 |
| Dec 11, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 0.57% | 2,062 |
| Dec 10, 2025 | 55.79 | 55.79 | 53.50 | 54.69 | 54.69 | -0.26% | 77,087 |
| Dec 9, 2025 | 55.90 | 59.00 | 53.00 | 54.83 | 54.83 | 0.77% | 794,811 |
| Dec 8, 2025 | 52.10 | 54.90 | 52.00 | 54.41 | 54.41 | 4.49% | 49,610 |
| Dec 5, 2025 | 53.45 | 53.90 | 52.00 | 52.07 | 52.07 | -2.14% | 61,724 |
| Dec 4, 2025 | 54.07 | 54.50 | 53.00 | 53.21 | 53.21 | -2.12% | 67,299 |
| Dec 3, 2025 | 53.50 | 56.20 | 53.50 | 54.36 | 54.36 | 1.00% | 217,556 |
| Dec 2, 2025 | 52.90 | 54.00 | 52.90 | 53.82 | 53.82 | 0.52% | 24,317 |
| Dec 1, 2025 | 52.01 | 54.00 | 49.00 | 53.54 | 53.54 | 2.69% | 47,445 |
| Nov 28, 2025 | 52.61 | 53.77 | 51.70 | 52.14 | 52.14 | -2.36% | 24,447 |
| Nov 27, 2025 | 53.74 | 54.80 | 52.50 | 53.40 | 53.40 | 0.85% | 18,631 |
| Nov 26, 2025 | 53.01 | 53.48 | 52.00 | 52.95 | 52.95 | -2.07% | 7,959 |
| Nov 25, 2025 | 53.80 | 55.25 | 52.85 | 54.07 | 54.07 | 0.99% | 144,911 |
| Nov 24, 2025 | 57.40 | 57.40 | 53.21 | 53.54 | 53.54 | -3.27% | 45,497 |
| Nov 21, 2025 | 54.25 | 58.50 | 52.00 | 55.35 | 55.35 | 2.03% | 218,691 |
| Nov 20, 2025 | 54.25 | 56.90 | 53.99 | 54.25 | 54.25 | -1.36% | 107,503 |
| Nov 19, 2025 | 55.90 | 55.90 | 54.31 | 55.00 | 55.00 | -2.27% | 10,949 |
| Nov 18, 2025 | 57.49 | 57.90 | 55.61 | 56.28 | 56.28 | -2.10% | 7,372 |
| Nov 17, 2025 | 54.99 | 60.32 | 54.89 | 57.49 | 57.49 | 4.83% | 230,602 |
| Nov 14, 2025 | 55.00 | 55.00 | 53.80 | 54.84 | 54.84 | 2.18% | 5,242 |
| Nov 13, 2025 | 53.90 | 55.90 | 51.32 | 53.67 | 53.67 | 1.09% | 28,905 |
| Nov 12, 2025 | 53.75 | 53.80 | 52.00 | 53.09 | 53.09 | 2.29% | 16,563 |
| Nov 11, 2025 | 56.00 | 59.00 | 50.18 | 51.90 | 51.90 | -4.21% | 45,767 |
| Nov 10, 2025 | 54.87 | 55.50 | 53.52 | 54.18 | 54.18 | -1.26% | 22,244 |
| Nov 7, 2025 | 55.50 | 57.50 | 54.00 | 54.87 | 54.87 | -3.23% | 33,061 |
| Nov 6, 2025 | 57.50 | 57.50 | 55.00 | 56.70 | 56.70 | -0.32% | 109,179 |
| Nov 5, 2025 | 56.20 | 58.00 | 54.50 | 56.88 | 56.88 | -0.92% | 77,799 |
| Nov 4, 2025 | 61.00 | 61.00 | 56.00 | 57.41 | 57.41 | -2.73% | 27,227 |
| Nov 3, 2025 | 60.00 | 61.00 | 57.60 | 59.02 | 59.02 | 0.96% | 216,982 |
| Oct 31, 2025 | 54.00 | 59.89 | 51.02 | 58.46 | 58.46 | 3.89% | 121,411 |
| Oct 30, 2025 | 59.00 | 59.50 | 54.00 | 56.27 | 56.27 | -3.55% | 23,571 |
| Oct 29, 2025 | 61.30 | 61.50 | 56.50 | 58.34 | 58.34 | -4.83% | 50,490 |
| Oct 28, 2025 | 62.03 | 62.90 | 59.70 | 61.30 | 61.30 | -1.48% | 158,632 |
| Oct 27, 2025 | 62.37 | 64.50 | 61.00 | 62.22 | 62.22 | -0.26% | 83,011 |
| Oct 24, 2025 | 60.90 | 63.00 | 60.31 | 62.38 | 62.38 | 0.73% | 105,917 |
| Oct 23, 2025 | 66.99 | 66.99 | 61.00 | 61.93 | 61.93 | -0.69% | 217,400 |
| Oct 22, 2025 | 60.27 | 62.88 | 58.25 | 62.36 | 62.36 | 3.47% | 216,723 |
| Oct 21, 2025 | 59.01 | 61.00 | 57.50 | 60.27 | 60.27 | 0.45% | 58,894 |
| Oct 20, 2025 | 58.00 | 61.00 | 57.00 | 60.00 | 60.00 | 0.84% | 94,531 |
| Oct 17, 2025 | 61.01 | 61.01 | 58.00 | 59.50 | 59.50 | -4.08% | 72,094 |
| Oct 16, 2025 | 60.71 | 63.80 | 59.00 | 62.03 | 62.03 | 1.86% | 118,228 |
| Oct 15, 2025 | 59.21 | 62.50 | 58.50 | 60.90 | 60.90 | 2.85% | 94,454 |
| Oct 14, 2025 | 55.51 | 60.96 | 55.26 | 59.21 | 59.21 | 6.84% | 74,044 |
| Oct 13, 2025 | 58.59 | 58.85 | 55.00 | 55.42 | 55.42 | -5.73% | 105,393 |
| Oct 10, 2025 | 59.01 | 59.90 | 58.50 | 58.79 | 58.79 | -1.85% | 6,099 |
| Oct 9, 2025 | 60.98 | 60.98 | 58.02 | 59.90 | 59.90 | 1.54% | 44,722 |