Khairpur Sugar Mills Limited (PSX:KPUS)
Pakistan
· Delayed Price · Currency is PKR 814.07
+74.01 (10.00%)
At close: Apr 28, 2026
Khairpur Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 740.06 | 740.06 | 740.06 | 740.06 | 740.06 | -10.00% | 807 |
| Apr 24, 2026 | 822.29 | 822.29 | 822.29 | 822.29 | 822.29 | -10.00% | 7,695 |
| Apr 23, 2026 | 1,079.00 | 1,079.00 | 913.65 | 913.65 | 913.65 | -10.00% | 18,093 |
| Apr 22, 2026 | 999.00 | 1,017.15 | 950.00 | 1,015.17 | 1,015.17 | 9.79% | 17,940 |
| Apr 21, 2026 | 920.00 | 926.60 | 890.00 | 924.68 | 924.68 | 9.77% | 26,186 |
| Apr 20, 2026 | 775.00 | 842.37 | 775.00 | 842.37 | 842.37 | 10.00% | 18,587 |
| Apr 17, 2026 | 720.00 | 770.14 | 720.00 | 765.79 | 765.79 | 9.38% | 33,309 |
| Apr 16, 2026 | 640.00 | 700.13 | 640.00 | 700.13 | 700.13 | 10.00% | 25,051 |
| Apr 15, 2026 | 629.99 | 636.48 | 585.00 | 636.48 | 636.48 | 10.00% | 17,714 |
| Apr 14, 2026 | 573.48 | 578.62 | 572.99 | 578.62 | 578.62 | 10.00% | 3,066 |
| Apr 13, 2026 | 479.00 | 526.02 | 479.00 | 526.02 | 526.02 | 10.00% | 31,110 |
| Apr 10, 2026 | 478.00 | 478.20 | 435.00 | 478.20 | 478.20 | 10.00% | 12,647 |
| Apr 9, 2026 | 434.73 | 434.73 | 434.73 | 434.73 | 434.73 | 10.00% | 3,349 |
| Apr 8, 2026 | 395.21 | 395.21 | 395.20 | 395.21 | 395.21 | 10.00% | 4,207 |
| Apr 7, 2026 | 359.28 | 359.28 | 355.00 | 359.28 | 359.28 | 10.00% | 11,827 |
| Apr 6, 2026 | 326.62 | 326.62 | 326.62 | 326.62 | 326.62 | 10.00% | 6,775 |
| Apr 3, 2026 | 296.93 | 296.93 | 296.93 | 296.93 | 296.93 | 10.00% | 4,323 |
| Apr 2, 2026 | 265.00 | 269.94 | 250.00 | 269.94 | 269.94 | 10.00% | 5,895 |
| Apr 1, 2026 | 245.40 | 245.40 | 226.50 | 245.40 | 245.40 | 10.00% | 20,632 |
| Mar 31, 2026 | 218.95 | 223.09 | 210.00 | 223.09 | 223.09 | 10.00% | 6,771 |
| Mar 30, 2026 | 202.81 | 202.81 | 190.00 | 202.81 | 202.81 | 10.00% | 11,065 |
| Mar 27, 2026 | 184.00 | 184.37 | 170.00 | 184.37 | 184.37 | 10.00% | 7,605 |
| Mar 26, 2026 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | 10.00% | 3,595 |
| Mar 25, 2026 | 152.37 | 152.37 | 152.37 | 152.37 | 152.37 | 10.00% | 943 |
| Mar 24, 2026 | 138.52 | 138.52 | 137.00 | 138.52 | 138.52 | 10.00% | 1,823 |
| Mar 19, 2026 | 141.12 | 141.12 | 125.21 | 125.93 | 125.93 | -8.85% | 627 |
| Mar 18, 2026 | 138.00 | 138.23 | 117.01 | 138.15 | 138.15 | 9.94% | 613 |
| Mar 17, 2026 | 149.80 | 149.81 | 123.00 | 125.66 | 125.66 | -7.73% | 926 |
| Mar 16, 2026 | 140.00 | 140.00 | 135.00 | 136.19 | 136.19 | - | 72 |
| Mar 13, 2026 | 125.16 | 147.95 | 125.16 | 136.19 | 136.19 | - | 120 |
| Mar 12, 2026 | 139.98 | 149.81 | 125.24 | 136.19 | 136.19 | - | 27 |
| Mar 11, 2026 | 139.90 | 139.90 | 139.90 | 136.19 | 136.19 | - | 32 |
| Mar 10, 2026 | 136.19 | 136.20 | 136.00 | 136.19 | 136.19 | - | 460 |
| Mar 9, 2026 | 122.57 | 135.99 | 122.57 | 136.19 | 136.19 | - | 2 |
| Mar 6, 2026 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | - | 5 |
| Mar 5, 2026 | 147.98 | 149.00 | 133.01 | 136.19 | 136.19 | - | 10 |
| Mar 4, 2026 | 149.00 | 149.00 | 124.21 | 136.19 | 136.19 | - | 57 |
| Mar 3, 2026 | 130.00 | 145.51 | 126.00 | 136.19 | 136.19 | - | 6 |
| Mar 2, 2026 | 125.00 | 125.05 | 125.00 | 136.19 | 136.19 | - | 165 |
| Feb 27, 2026 | 149.71 | 149.71 | 128.00 | 136.19 | 136.19 | - | 15 |
| Feb 26, 2026 | 136.29 | 149.00 | 136.29 | 136.19 | 136.19 | - | 98 |
| Feb 25, 2026 | 135.51 | 147.00 | 135.51 | 136.19 | 136.19 | -6.39% | 502 |
| Feb 24, 2026 | 134.00 | 149.00 | 133.25 | 145.49 | 145.49 | - | 67 |
| Feb 23, 2026 | 159.95 | 159.96 | 147.50 | 145.49 | 145.49 | - | 53 |
| Feb 20, 2026 | 146.22 | 160.00 | 145.00 | 145.49 | 145.49 | -8.04% | 622 |
| Feb 19, 2026 | 165.00 | 165.00 | 149.05 | 158.21 | 158.21 | - | 5 |
| Feb 18, 2026 | 164.99 | 164.99 | 150.00 | 158.21 | 158.21 | 1.27% | 1,172 |
| Feb 17, 2026 | 164.99 | 164.99 | 159.90 | 156.22 | 156.22 | - | 13 |
| Feb 16, 2026 | 163.00 | 164.99 | 151.21 | 156.22 | 156.22 | -4.67% | 307 |
| Feb 13, 2026 | 162.00 | 165.00 | 162.00 | 163.87 | 163.87 | - | 98 |
| Feb 12, 2026 | 161.00 | 164.90 | 150.03 | 163.87 | 163.87 | 3.86% | 165 |
| Feb 11, 2026 | 147.00 | 159.88 | 142.15 | 157.78 | 157.78 | 5.07% | 673 |
| Feb 10, 2026 | 157.00 | 162.00 | 148.18 | 150.16 | 150.16 | -7.34% | 968 |
| Feb 9, 2026 | 155.00 | 163.00 | 155.00 | 162.05 | 162.05 | - | 77 |
| Feb 6, 2026 | 168.00 | 168.00 | 160.00 | 162.05 | 162.05 | - | 139 |
| Feb 4, 2026 | 160.50 | 170.00 | 160.50 | 162.05 | 162.05 | -0.58% | 450 |
| Feb 3, 2026 | 167.58 | 172.00 | 154.00 | 163.00 | 163.00 | 1.51% | 1,716 |
| Feb 2, 2026 | 165.00 | 170.00 | 145.00 | 160.58 | 160.58 | 3.54% | 1,957 |
| Jan 30, 2026 | 169.98 | 170.00 | 165.00 | 155.09 | 155.09 | - | 111 |
| Jan 29, 2026 | 161.02 | 171.99 | 151.65 | 155.09 | 155.09 | -6.01% | 3,679 |
| Jan 28, 2026 | 174.50 | 174.50 | 164.00 | 165.00 | 165.00 | 0.57% | 657 |
| Jan 27, 2026 | 163.00 | 175.00 | 162.22 | 164.07 | 164.07 | 1.14% | 2,719 |
| Jan 26, 2026 | 157.02 | 169.99 | 157.02 | 162.22 | 162.22 | -2.12% | 896 |
| Jan 23, 2026 | 176.50 | 183.95 | 162.05 | 165.74 | 165.74 | -1.94% | 1,024 |
| Jan 22, 2026 | 176.50 | 176.50 | 163.40 | 169.02 | 169.02 | -4.42% | 826 |
| Jan 21, 2026 | 185.00 | 185.00 | 161.10 | 176.83 | 176.83 | 1.06% | 1,792 |
| Jan 20, 2026 | 160.01 | 180.00 | 160.01 | 174.98 | 174.98 | 6.24% | 3,566 |
| Jan 19, 2026 | 161.02 | 183.89 | 161.01 | 164.71 | 164.71 | -5.66% | 2,621 |
| Jan 16, 2026 | 160.00 | 189.00 | 160.00 | 174.60 | 174.60 | -0.89% | 2,405 |
| Jan 15, 2026 | 181.00 | 181.00 | 172.00 | 176.17 | 176.17 | -1.89% | 814 |
| Jan 14, 2026 | 198.91 | 204.00 | 179.02 | 179.56 | 179.56 | -9.73% | 12,581 |
| Jan 13, 2026 | 212.00 | 218.50 | 197.98 | 198.91 | 198.91 | -9.58% | 19,034 |
| Jan 12, 2026 | 229.00 | 229.01 | 212.00 | 219.98 | 219.98 | -1.57% | 3,021 |
| Jan 9, 2026 | 233.00 | 233.00 | 212.00 | 223.50 | 223.50 | 4.11% | 3,149 |
| Jan 8, 2026 | 205.00 | 231.45 | 205.00 | 214.68 | 214.68 | 2.03% | 5,900 |
| Jan 7, 2026 | 211.25 | 227.99 | 205.00 | 210.41 | 210.41 | -6.23% | 14,394 |
| Jan 6, 2026 | 259.00 | 259.00 | 211.95 | 224.38 | 224.38 | -4.72% | 56,010 |
| Jan 5, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 10.00% | 4,192 |
| Jan 2, 2026 | 214.09 | 214.09 | 214.09 | 214.09 | 214.09 | 10.00% | 2,105 |
| Jan 1, 2026 | 194.63 | 194.63 | 194.63 | 194.63 | 194.63 | 10.00% | 2,763 |
| Dec 31, 2025 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 10.00% | 10,103 |
| Dec 30, 2025 | 155.00 | 160.85 | 150.00 | 160.85 | 160.85 | 10.00% | 11,435 |
| Dec 29, 2025 | 142.00 | 146.23 | 142.00 | 146.23 | 146.23 | 10.00% | 8,649 |
| Dec 26, 2025 | 144.98 | 144.98 | 131.10 | 132.94 | 132.94 | - | 30 |
| Dec 24, 2025 | 137.02 | 145.00 | 130.12 | 132.94 | 132.94 | -5.73% | 349 |
| Dec 23, 2025 | 140.98 | 141.00 | 140.98 | 141.02 | 141.02 | - | 101 |
| Dec 22, 2025 | 140.01 | 140.01 | 136.02 | 141.02 | 141.02 | - | 102 |
| Dec 19, 2025 | 140.03 | 140.03 | 140.02 | 141.02 | 141.02 | - | 3 |
| Dec 18, 2025 | 140.00 | 146.99 | 140.00 | 141.02 | 141.02 | - | 30 |
| Dec 17, 2025 | 145.00 | 147.99 | 140.02 | 141.02 | 141.02 | -7.70% | 1,096 |
| Dec 16, 2025 | 152.98 | 152.98 | 141.51 | 152.78 | 152.78 | -0.13% | 937 |
| Dec 15, 2025 | 139.00 | 153.86 | 136.05 | 152.98 | 152.98 | 7.63% | 1,176 |
| Dec 11, 2025 | 140.50 | 150.00 | 136.68 | 142.13 | 142.13 | -0.66% | 769 |
| Dec 10, 2025 | 149.00 | 151.50 | 141.56 | 143.08 | 143.08 | -3.80% | 1,483 |
| Dec 9, 2025 | 140.00 | 150.00 | 138.38 | 148.73 | 148.73 | 5.23% | 1,284 |
| Dec 5, 2025 | 149.98 | 149.98 | 149.96 | 141.34 | 141.34 | - | 14 |
| 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 |