Jauharabad Sugar Mills Limited (PSX:JSML)
Pakistan
· Delayed Price · Currency is PKR 140.72
+11.15 (8.61%)
At close: Apr 28, 2026
Jauharabad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 129.65 | 142.53 | 124.00 | 140.72 | 140.72 | 8.61% | 1,352,527 |
| Apr 27, 2026 | 125.00 | 132.90 | 124.00 | 129.57 | 129.57 | 5.46% | 608,037 |
| Apr 24, 2026 | 118.90 | 125.52 | 110.11 | 122.86 | 122.86 | 7.67% | 1,714,618 |
| Apr 23, 2026 | 105.00 | 114.11 | 105.00 | 114.11 | 114.11 | 10.00% | 734,143 |
| Apr 22, 2026 | 97.90 | 103.74 | 96.00 | 103.74 | 103.74 | 10.00% | 796,183 |
| Apr 21, 2026 | 86.01 | 94.31 | 84.00 | 94.31 | 94.31 | 10.00% | 839,178 |
| Apr 20, 2026 | 90.50 | 92.00 | 82.16 | 85.74 | 85.74 | -2.26% | 298,528 |
| Apr 17, 2026 | 89.00 | 90.00 | 84.10 | 87.72 | 87.72 | -1.39% | 143,135 |
| Apr 16, 2026 | 86.89 | 91.94 | 86.50 | 88.96 | 88.96 | 1.18% | 179,336 |
| Apr 15, 2026 | 92.04 | 96.00 | 85.51 | 87.92 | 87.92 | -2.42% | 616,909 |
| Apr 14, 2026 | 84.25 | 90.17 | 83.99 | 90.10 | 90.10 | 9.92% | 501,303 |
| Apr 13, 2026 | 83.90 | 87.00 | 78.00 | 81.97 | 81.97 | -3.85% | 181,724 |
| Apr 10, 2026 | 77.90 | 85.25 | 77.50 | 85.25 | 85.25 | 10.00% | 706,820 |
| Apr 9, 2026 | 87.52 | 87.75 | 76.52 | 77.50 | 77.50 | -8.84% | 469,828 |
| Apr 8, 2026 | 80.00 | 85.02 | 77.16 | 85.02 | 85.02 | 10.00% | 371,192 |
| Apr 7, 2026 | 72.00 | 77.29 | 71.15 | 77.29 | 77.29 | 10.01% | 327,904 |
| Apr 6, 2026 | 65.50 | 70.26 | 63.00 | 70.26 | 70.26 | 10.00% | 289,559 |
| Apr 3, 2026 | 61.00 | 67.49 | 61.00 | 63.87 | 63.87 | 1.45% | 49,135 |
| Apr 2, 2026 | 62.55 | 64.50 | 62.50 | 62.96 | 62.96 | -6.02% | 5,148 |
| Apr 1, 2026 | 74.39 | 76.76 | 64.31 | 66.99 | 66.99 | -6.24% | 110,473 |
| Mar 31, 2026 | 71.00 | 72.74 | 69.00 | 71.45 | 71.45 | 2.09% | 12,731 |
| Mar 30, 2026 | 68.50 | 70.80 | 65.00 | 69.99 | 69.99 | 2.32% | 15,287 |
| Mar 27, 2026 | 65.55 | 69.00 | 65.32 | 68.40 | 68.40 | -0.36% | 13,995 |
| Mar 26, 2026 | 63.10 | 69.50 | 63.10 | 68.65 | 68.65 | 4.47% | 36,019 |
| Mar 25, 2026 | 63.98 | 67.80 | 62.00 | 65.71 | 65.71 | 4.80% | 58,987 |
| Mar 24, 2026 | 59.99 | 65.72 | 57.00 | 62.70 | 62.70 | 4.94% | 78,628 |
| Mar 19, 2026 | 60.50 | 60.50 | 56.55 | 59.75 | 59.75 | -0.28% | 5,639 |
| Mar 18, 2026 | 54.30 | 61.24 | 54.30 | 59.92 | 59.92 | 6.47% | 31,042 |
| Mar 17, 2026 | 55.00 | 59.00 | 53.10 | 56.28 | 56.28 | -0.14% | 4,408 |
| Mar 16, 2026 | 52.55 | 58.00 | 52.50 | 56.36 | 56.36 | 1.88% | 6,124 |
| Mar 13, 2026 | 53.50 | 56.74 | 50.11 | 55.32 | 55.32 | 5.07% | 12,142 |
| Mar 12, 2026 | 51.80 | 52.99 | 48.25 | 52.65 | 52.65 | 3.83% | 2,183 |
| Mar 11, 2026 | 52.58 | 56.99 | 50.26 | 50.71 | 50.71 | -3.56% | 16,940 |
| Mar 10, 2026 | 51.99 | 53.47 | 50.01 | 52.58 | 52.58 | 8.08% | 4,481 |
| Mar 9, 2026 | 49.02 | 52.99 | 48.55 | 48.65 | 48.65 | -9.81% | 3,610 |
| Mar 6, 2026 | 55.85 | 55.85 | 54.96 | 53.94 | 53.94 | - | 331 |
| Mar 5, 2026 | 52.35 | 53.99 | 52.14 | 53.94 | 53.94 | 9.17% | 10,193 |
| Mar 4, 2026 | 49.40 | 52.99 | 49.40 | 49.41 | 49.41 | -4.19% | 802 |
| Mar 3, 2026 | 50.00 | 54.90 | 48.19 | 51.57 | 51.57 | -3.68% | 21,889 |
| Mar 2, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -10.00% | 3,871 |
| 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 |