Khairpur Sugar Mills Limited (PSX:KPUS)
Pakistan
· Delayed Price · Currency is PKR 141.34
0.00 (0.00%)
At close: Dec 5, 2025
Khairpur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 149.59 | 150.00 | 141.00 | 141.34 | 141.34 | -5.51% | 781 |
| Dec 3, 2025 | 137.00 | 149.58 | 134.50 | 149.58 | 149.58 | 10.00% | 5,032 |
| Dec 2, 2025 | 138.00 | 138.00 | 128.05 | 135.98 | 135.98 | 6.43% | 194 |
| Dec 1, 2025 | 132.00 | 139.81 | 126.30 | 127.77 | 127.77 | -2.91% | 1,302 |
| Nov 28, 2025 | 135.00 | 135.88 | 125.30 | 131.60 | 131.60 | -3.15% | 644 |
| Nov 27, 2025 | 135.00 | 137.95 | 133.00 | 135.88 | 135.88 | 5.40% | 902 |
| Nov 26, 2025 | 131.70 | 138.80 | 126.70 | 128.92 | 128.92 | -2.11% | 2,856 |
| Nov 25, 2025 | 135.94 | 139.70 | 130.00 | 131.70 | 131.70 | 3.70% | 14,613 |
| Nov 24, 2025 | 133.94 | 133.95 | 133.94 | 127.00 | 127.00 | - | 26 |
| Nov 21, 2025 | 137.94 | 137.94 | 124.02 | 127.00 | 127.00 | -6.06% | 1,098 |
| Nov 20, 2025 | 131.51 | 136.00 | 127.00 | 135.19 | 135.19 | 3.20% | 2,976 |
| Nov 19, 2025 | 147.00 | 147.00 | 130.00 | 131.00 | 131.00 | -3.49% | 3,527 |
| Nov 18, 2025 | 135.00 | 149.95 | 134.15 | 135.74 | 135.74 | -8.92% | 8,594 |
| Nov 17, 2025 | 146.90 | 155.55 | 140.01 | 149.04 | 149.04 | -4.11% | 1,018 |
| Nov 14, 2025 | 176.46 | 176.46 | 153.15 | 155.42 | 155.42 | -3.12% | 35,544 |
| Nov 13, 2025 | 157.00 | 160.42 | 157.00 | 160.42 | 160.42 | 10.00% | 6,118 |
| Nov 12, 2025 | 135.51 | 145.84 | 135.00 | 145.84 | 145.84 | 10.00% | 13,642 |
| Nov 11, 2025 | 120.01 | 132.58 | 120.01 | 132.58 | 132.58 | 10.00% | 5,419 |
| Nov 10, 2025 | 133.99 | 133.99 | 117.00 | 120.53 | 120.53 | -1.05% | 1,046 |
| Nov 7, 2025 | 121.94 | 121.94 | 121.94 | 121.81 | 121.81 | - | 84 |
| Nov 6, 2025 | 129.29 | 129.29 | 121.00 | 121.81 | 121.81 | -0.21% | 533 |
| Nov 5, 2025 | 120.60 | 131.89 | 120.60 | 122.07 | 122.07 | - | 79 |
| Nov 4, 2025 | 133.70 | 133.70 | 120.60 | 122.07 | 122.07 | 0.06% | 414 |
| Nov 3, 2025 | 115.12 | 131.00 | 115.12 | 122.00 | 122.00 | 2.21% | 752 |
| Oct 31, 2025 | 126.67 | 126.68 | 126.60 | 119.36 | 119.36 | 3.65% | 197 |
| Oct 30, 2025 | 126.68 | 126.68 | 117.31 | 115.16 | 115.16 | - | 110 |
| Oct 29, 2025 | 121.56 | 121.56 | 115.11 | 115.16 | 115.16 | -4.34% | 607 |
| Oct 28, 2025 | 128.89 | 128.89 | 128.89 | 120.38 | 120.38 | - | 3 |
| Oct 27, 2025 | 121.01 | 121.01 | 121.01 | 120.38 | 120.38 | - | 4 |
| Oct 24, 2025 | 125.01 | 125.01 | 119.98 | 120.38 | 120.38 | -5.61% | 1,595 |
| Oct 22, 2025 | 126.01 | 126.01 | 126.01 | 127.54 | 127.54 | - | 51 |
| Oct 21, 2025 | 126.01 | 133.99 | 126.01 | 127.54 | 127.54 | -4.97% | 219 |
| Oct 20, 2025 | 125.01 | 136.04 | 121.50 | 134.21 | 134.21 | -0.45% | 439 |
| Oct 17, 2025 | 130.01 | 133.99 | 125.00 | 134.81 | 134.81 | - | 56 |
| Oct 16, 2025 | 130.08 | 134.99 | 117.10 | 134.81 | 134.81 | 3.67% | 230 |
| Oct 15, 2025 | 130.06 | 131.00 | 130.05 | 130.04 | 130.04 | - | 160 |
| Oct 14, 2025 | 135.48 | 135.48 | 135.00 | 130.04 | 130.04 | - | 60 |
| Oct 10, 2025 | 130.04 | 134.58 | 130.04 | 130.04 | 130.04 | - | 170 |
| Oct 9, 2025 | 138.00 | 138.00 | 130.41 | 130.04 | 130.04 | - | 103 |
| Oct 8, 2025 | 134.50 | 134.50 | 134.50 | 130.04 | 130.04 | - | 2 |
| Oct 7, 2025 | 126.20 | 134.30 | 126.10 | 130.04 | 130.04 | - | 113 |
| Oct 3, 2025 | 130.01 | 130.02 | 130.01 | 130.04 | 130.04 | - | 25 |
| Oct 2, 2025 | 130.10 | 135.40 | 130.10 | 130.04 | 130.04 | - | 103 |
| Oct 1, 2025 | 130.00 | 135.00 | 130.00 | 130.04 | 130.04 | -2.23% | 1,985 |
| Sep 30, 2025 | 131.01 | 131.01 | 131.01 | 133.00 | 133.00 | - | 211 |
| Sep 29, 2025 | 132.00 | 132.00 | 132.00 | 133.00 | 133.00 | - | 8 |
| Sep 26, 2025 | 134.00 | 138.00 | 133.00 | 133.00 | 133.00 | -3.05% | 1,415 |
| Sep 25, 2025 | 133.00 | 138.00 | 133.00 | 137.19 | 137.19 | - | 174 |
| Sep 24, 2025 | 136.00 | 138.00 | 136.00 | 137.19 | 137.19 | 0.87% | 1,621 |
| Sep 23, 2025 | 133.99 | 136.00 | 133.50 | 136.00 | 136.00 | 1.91% | 365 |
| Sep 22, 2025 | 135.99 | 135.99 | 135.99 | 133.45 | 133.45 | - | 1 |
| Sep 19, 2025 | 136.00 | 136.00 | 135.80 | 133.45 | 133.45 | - | 111 |
| Sep 18, 2025 | 135.00 | 136.00 | 133.50 | 133.45 | 133.45 | - | 110 |
| Sep 17, 2025 | 135.00 | 136.00 | 133.00 | 133.45 | 133.45 | -1.85% | 1,189 |
| Sep 16, 2025 | 133.10 | 136.00 | 133.00 | 135.97 | 135.97 | 1.85% | 1,215 |
| Sep 15, 2025 | 136.00 | 136.00 | 133.03 | 133.50 | 133.50 | -2.43% | 388 |
| Sep 12, 2025 | 131.00 | 136.50 | 130.10 | 136.82 | 136.82 | - | 151 |
| Sep 11, 2025 | 137.50 | 138.00 | 134.50 | 136.82 | 136.82 | 1.33% | 3,200 |
| Sep 10, 2025 | 132.12 | 138.72 | 132.12 | 135.03 | 135.03 | 2.20% | 1,420 |
| Sep 9, 2025 | 137.33 | 137.33 | 131.00 | 132.12 | 132.12 | -3.79% | 3,209 |
| Sep 8, 2025 | 140.00 | 140.50 | 132.00 | 137.33 | 137.33 | -3.86% | 4,754 |
| Sep 5, 2025 | 157.99 | 164.50 | 141.60 | 142.84 | 142.84 | -9.21% | 9,336 |
| Sep 4, 2025 | 161.00 | 174.19 | 142.52 | 157.33 | 157.33 | -0.64% | 45,911 |
| Sep 3, 2025 | 144.00 | 158.40 | 136.40 | 158.35 | 158.35 | 9.97% | 23,885 |
| Sep 2, 2025 | 138.30 | 151.95 | 131.00 | 144.00 | 144.00 | 4.12% | 1,067 |
| Aug 29, 2025 | 135.02 | 143.00 | 130.00 | 138.30 | 138.30 | -3.00% | 393 |
| Aug 27, 2025 | 143.00 | 143.00 | 141.00 | 142.58 | 142.58 | -0.29% | 560 |
| Aug 26, 2025 | 138.39 | 149.89 | 128.00 | 143.00 | 143.00 | 3.33% | 876 |
| Aug 25, 2025 | 137.50 | 138.39 | 128.76 | 138.39 | 138.39 | 10.00% | 1,472 |
| Aug 22, 2025 | 130.06 | 134.00 | 125.10 | 125.81 | 125.81 | -7.83% | 1,829 |
| Aug 21, 2025 | 137.00 | 137.00 | 134.00 | 136.50 | 136.50 | - | 438 |
| Aug 20, 2025 | 136.50 | 136.50 | 136.00 | 136.50 | 136.50 | - | 216 |
| Aug 19, 2025 | 138.00 | 139.99 | 138.00 | 136.50 | 136.50 | - | 67 |
| Aug 18, 2025 | 143.88 | 143.89 | 135.01 | 136.50 | 136.50 | -2.88% | 226 |
| Aug 15, 2025 | 149.00 | 149.00 | 127.61 | 140.55 | 140.55 | 2.97% | 956 |
| Aug 13, 2025 | 135.00 | 142.00 | 131.01 | 136.49 | 136.49 | 1.84% | 794 |
| Aug 12, 2025 | 140.00 | 148.00 | 131.00 | 134.03 | 134.03 | -3.39% | 1,963 |
| Aug 11, 2025 | 126.50 | 138.73 | 126.50 | 138.73 | 138.73 | 10.00% | 1,918 |
| Aug 8, 2025 | 136.00 | 145.00 | 126.10 | 126.12 | 126.12 | -9.91% | 1,403 |
| Aug 7, 2025 | 147.99 | 147.99 | 135.10 | 140.00 | 140.00 | - | 35 |
| Aug 6, 2025 | 140.00 | 148.89 | 135.10 | 140.00 | 140.00 | - | 15 |
| Aug 5, 2025 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | - | 118 |
| Aug 4, 2025 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | -3.43% | 551 |
| Aug 1, 2025 | 149.98 | 149.98 | 149.40 | 144.98 | 144.98 | - | 22 |
| Jul 31, 2025 | 145.00 | 145.00 | 140.00 | 144.98 | 144.98 | -0.13% | 1,107 |
| Jul 30, 2025 | 145.17 | 145.18 | 145.17 | 145.17 | 145.17 | - | 311 |
| Jul 29, 2025 | 163.00 | 163.00 | 145.10 | 145.17 | 145.17 | -3.34% | 2,752 |
| Jul 28, 2025 | 150.05 | 151.99 | 150.00 | 150.19 | 150.19 | -1.84% | 3,807 |
| Jul 25, 2025 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | 3.17% | 1,250 |
| Jul 24, 2025 | 155.00 | 155.00 | 148.00 | 148.30 | 148.30 | -1.13% | 1,171 |
| Jul 23, 2025 | 155.00 | 155.00 | 140.20 | 150.00 | 150.00 | 2.64% | 583 |
| Jul 22, 2025 | 152.00 | 154.87 | 145.00 | 146.14 | 146.14 | 0.79% | 1,581 |
| Jul 21, 2025 | 142.00 | 152.97 | 138.02 | 145.00 | 145.00 | -5.21% | 5,082 |
| Jul 18, 2025 | 145.01 | 153.00 | 145.01 | 152.97 | 152.97 | -1.34% | 543 |
| Jul 17, 2025 | 163.48 | 163.48 | 141.01 | 155.05 | 155.05 | - | 162 |
| Jul 16, 2025 | 158.00 | 158.00 | 155.00 | 155.05 | 155.05 | 2.14% | 280 |
| Jul 15, 2025 | 150.00 | 159.00 | 143.00 | 151.80 | 151.80 | -2.70% | 3,678 |
| Jul 14, 2025 | 155.00 | 160.00 | 146.20 | 156.01 | 156.01 | -3.94% | 9,228 |
| Jul 11, 2025 | 177.87 | 177.87 | 160.00 | 162.41 | 162.41 | 0.44% | 33,225 |
| Jul 10, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 10.00% | 2,458 |