Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan
· Delayed Price · Currency is PKR 185.01
0.00 (0.00%)
At close: Dec 5, 2025
Shahtaj Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 191.85 | 191.85 | 191.85 | 185.01 | 185.01 | - | 1 |
| Dec 4, 2025 | 190.00 | 190.00 | 190.00 | 185.01 | 185.01 | - | 20 |
| Dec 3, 2025 | 185.00 | 185.00 | 185.00 | 185.01 | 185.01 | - | 1 |
| Dec 1, 2025 | 189.00 | 189.00 | 185.00 | 185.01 | 185.01 | 0.01% | 288 |
| Nov 28, 2025 | 185.00 | 185.00 | 170.61 | 185.00 | 185.00 | 0.05% | 807 |
| Nov 27, 2025 | 175.99 | 184.99 | 164.01 | 184.91 | 184.91 | 2.59% | 627 |
| Nov 25, 2025 | 163.00 | 184.20 | 163.00 | 180.25 | 180.25 | - | 10 |
| Nov 24, 2025 | 164.15 | 164.16 | 164.15 | 180.25 | 180.25 | - | 2 |
| Nov 21, 2025 | 180.24 | 180.24 | 180.24 | 180.25 | 180.25 | - | 1 |
| Nov 20, 2025 | 164.16 | 184.98 | 164.16 | 180.25 | 180.25 | - | 13 |
| Nov 19, 2025 | 155.58 | 181.99 | 155.00 | 180.25 | 180.25 | 5.40% | 435 |
| Nov 18, 2025 | 169.99 | 180.00 | 169.99 | 171.01 | 171.01 | -6.80% | 220 |
| Nov 17, 2025 | 180.00 | 186.96 | 156.03 | 183.49 | 183.49 | 7.96% | 536 |
| Nov 14, 2025 | 169.99 | 169.99 | 155.10 | 169.96 | 169.96 | - | 11 |
| Nov 13, 2025 | 162.60 | 162.60 | 162.60 | 169.96 | 169.96 | - | 5 |
| Nov 12, 2025 | 178.88 | 178.88 | 178.88 | 169.96 | 169.96 | - | 1 |
| Nov 11, 2025 | 178.99 | 178.99 | 161.54 | 169.96 | 169.96 | - | 12 |
| Nov 10, 2025 | 184.30 | 184.30 | 163.00 | 169.96 | 169.96 | -0.02% | 507 |
| Nov 7, 2025 | 184.95 | 184.96 | 153.00 | 170.00 | 170.00 | - | 114 |
| Nov 6, 2025 | 183.98 | 183.99 | 155.50 | 170.00 | 170.00 | - | 228 |
| Nov 5, 2025 | 186.89 | 186.89 | 174.00 | 170.00 | 170.00 | - | 3 |
| Nov 4, 2025 | 173.00 | 176.00 | 169.90 | 170.00 | 170.00 | - | 119 |
| Nov 3, 2025 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 0.05% | 9,459 |
| Oct 31, 2025 | 175.00 | 175.00 | 160.00 | 169.91 | 169.91 | 1.23% | 2,006 |
| Oct 30, 2025 | 181.00 | 181.00 | 169.00 | 167.85 | 167.85 | - | 3 |
| Oct 28, 2025 | 160.58 | 160.58 | 152.00 | 167.85 | 167.85 | - | 36 |
| Oct 27, 2025 | 163.63 | 170.00 | 163.63 | 167.85 | 167.85 | 4.75% | 305 |
| Oct 24, 2025 | 162.02 | 168.98 | 162.02 | 160.24 | 160.24 | - | 2 |
| Oct 23, 2025 | 161.56 | 180.97 | 151.11 | 160.24 | 160.24 | -3.23% | 1,551 |
| Oct 21, 2025 | 155.01 | 167.99 | 151.50 | 165.58 | 165.58 | - | 76 |
| Oct 20, 2025 | 165.99 | 174.99 | 165.25 | 165.58 | 165.58 | -7.72% | 411 |
| Oct 17, 2025 | 207.99 | 207.99 | 171.31 | 179.43 | 179.43 | -5.55% | 535 |
| Oct 16, 2025 | 194.73 | 194.73 | 164.12 | 189.97 | 189.97 | 7.31% | 729 |
| Oct 15, 2025 | 171.00 | 184.00 | 162.00 | 177.03 | 177.03 | -0.98% | 564 |
| Oct 14, 2025 | 180.00 | 186.00 | 155.29 | 178.78 | 178.78 | 5.54% | 8,426 |
| Oct 13, 2025 | 169.39 | 169.40 | 160.11 | 169.40 | 169.40 | 10.00% | 32,291 |
| Oct 10, 2025 | 152.98 | 154.00 | 145.00 | 154.00 | 154.00 | 10.00% | 2,383 |
| Oct 9, 2025 | 135.20 | 140.00 | 135.20 | 140.00 | 140.00 | -6.66% | 229 |
| Oct 8, 2025 | 149.99 | 149.99 | 149.98 | 149.99 | 149.99 | -2.74% | 206 |
| Oct 7, 2025 | 138.82 | 160.36 | 138.82 | 154.22 | 154.22 | - | 127 |
| Oct 3, 2025 | 155.00 | 155.00 | 154.99 | 154.22 | 154.22 | - | 10 |
| Oct 2, 2025 | 154.21 | 154.21 | 153.97 | 154.22 | 154.22 | - | 110 |
| Oct 1, 2025 | 151.10 | 166.98 | 150.39 | 154.22 | 154.22 | -7.71% | 1,492 |
| Sep 30, 2025 | 185.00 | 185.00 | 164.00 | 167.10 | 167.10 | -8.19% | 586 |
| Sep 29, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -2.79% | 214 |
| Sep 24, 2025 | 179.00 | 194.99 | 172.88 | 187.23 | 187.23 | - | 113 |
| Sep 23, 2025 | 178.00 | 178.00 | 178.00 | 187.23 | 187.23 | - | 17 |
| Sep 19, 2025 | 174.03 | 195.00 | 174.00 | 187.23 | 187.23 | 5.52% | 374 |
| Sep 18, 2025 | 177.21 | 181.90 | 173.50 | 177.44 | 177.44 | -5.42% | 484 |
| Sep 17, 2025 | 176.00 | 190.00 | 175.98 | 187.61 | 187.61 | 5.11% | 762 |
| Sep 16, 2025 | 178.42 | 181.74 | 178.42 | 178.49 | 178.49 | 0.04% | 1,023 |
| Sep 15, 2025 | 218.06 | 218.06 | 178.42 | 178.42 | 178.42 | -10.00% | 2,716 |
| Sep 12, 2025 | 163.05 | 198.24 | 162.20 | 198.24 | 198.24 | 10.00% | 205 |
| Sep 11, 2025 | 170.00 | 185.00 | 170.00 | 180.22 | 180.22 | 6.14% | 1,300 |
| Sep 10, 2025 | 144.66 | 169.99 | 143.02 | 169.79 | 169.79 | 7.17% | 159 |
| Sep 9, 2025 | 143.01 | 169.99 | 143.01 | 158.43 | 158.43 | - | 149 |
| Sep 8, 2025 | 179.67 | 179.67 | 147.01 | 158.43 | 158.43 | -3.01% | 1,830 |
| Sep 5, 2025 | 163.34 | 163.35 | 137.00 | 163.34 | 163.34 | 9.99% | 1,235 |
| Sep 4, 2025 | 147.99 | 148.50 | 124.90 | 148.50 | 148.50 | 10.00% | 670 |
| Sep 3, 2025 | 130.00 | 135.87 | 129.99 | 135.00 | 135.00 | 9.29% | 1,721 |
| Sep 2, 2025 | 134.90 | 134.90 | 123.56 | 123.52 | 123.52 | - | 19 |
| Sep 1, 2025 | 120.10 | 140.10 | 120.10 | 123.52 | 123.52 | -7.39% | 505 |
| Aug 29, 2025 | 146.00 | 146.00 | 131.70 | 133.38 | 133.38 | - | 110 |
| Aug 28, 2025 | 147.48 | 147.52 | 120.70 | 133.38 | 133.38 | -0.54% | 2,375 |
| Aug 27, 2025 | 147.49 | 147.49 | 135.00 | 134.11 | 134.11 | - | 66 |
| Aug 25, 2025 | 130.00 | 136.00 | 130.00 | 134.11 | 134.11 | - | 11 |
| Aug 22, 2025 | 134.00 | 143.50 | 126.52 | 134.11 | 134.11 | 2.81% | 189 |
| Aug 20, 2025 | 130.10 | 152.24 | 130.10 | 130.45 | 130.45 | -5.82% | 533 |
| Aug 19, 2025 | 121.62 | 138.71 | 121.62 | 138.51 | 138.51 | 9.84% | 694 |
| Aug 18, 2025 | 131.52 | 144.67 | 120.06 | 126.10 | 126.10 | -4.12% | 849 |
| Aug 15, 2025 | 123.00 | 131.00 | 123.00 | 131.52 | 131.52 | - | 4 |
| Aug 13, 2025 | 124.01 | 124.01 | 124.00 | 131.52 | 131.52 | - | 5 |
| Aug 12, 2025 | 125.00 | 125.00 | 125.00 | 131.52 | 131.52 | - | 9 |
| Aug 11, 2025 | 135.99 | 135.99 | 118.53 | 131.52 | 131.52 | - | 3 |
| Aug 7, 2025 | 123.00 | 123.00 | 123.00 | 131.52 | 131.52 | - | 82 |
| Aug 6, 2025 | 131.99 | 132.00 | 123.00 | 131.52 | 131.52 | -2.07% | 531 |
| Aug 5, 2025 | 125.00 | 145.98 | 125.00 | 134.30 | 134.30 | - | 29 |
| Aug 4, 2025 | 134.30 | 147.73 | 121.99 | 134.30 | 134.30 | - | 63 |
| Aug 1, 2025 | 131.51 | 154.98 | 131.51 | 134.30 | 134.30 | -7.33% | 540 |
| Jul 31, 2025 | 159.00 | 159.00 | 130.19 | 144.93 | 144.93 | 0.19% | 1,363 |
| Jul 30, 2025 | 150.00 | 150.00 | 144.44 | 144.66 | 144.66 | -9.86% | 1,295 |
| Jul 28, 2025 | 155.00 | 155.00 | 151.00 | 160.49 | 160.49 | - | 106 |
| Jul 24, 2025 | 155.00 | 160.49 | 148.00 | 160.49 | 160.49 | 10.00% | 3,792 |
| Jul 23, 2025 | 145.99 | 146.00 | 141.00 | 145.90 | 145.90 | 1.32% | 1,010 |
| Jul 22, 2025 | 143.99 | 144.00 | 143.99 | 144.00 | 144.00 | -1.44% | 2,000 |
| Jul 21, 2025 | 142.00 | 142.00 | 142.00 | 146.11 | 146.11 | - | 1 |
| Jul 18, 2025 | 146.00 | 146.00 | 146.00 | 146.11 | 146.11 | - | 103 |
| Jul 17, 2025 | 144.00 | 144.00 | 135.05 | 146.11 | 146.11 | -0.83% | 30,003 |
| Jul 16, 2025 | 135.02 | 137.01 | 135.02 | 147.33 | 147.33 | -1.60% | 112 |
| Jul 11, 2025 | 155.49 | 155.49 | 127.22 | 149.72 | 149.72 | 5.92% | 497 |
| Jul 10, 2025 | 137.99 | 144.00 | 137.99 | 141.35 | 141.35 | 0.93% | 1,001 |
| Jul 9, 2025 | 143.97 | 145.20 | 131.00 | 140.05 | 140.05 | 6.10% | 521 |
| Jul 8, 2025 | 122.29 | 132.00 | 122.20 | 132.00 | 132.00 | -2.76% | 520 |
| Jul 2, 2025 | 122.99 | 149.33 | 122.21 | 135.75 | 135.75 | - | 67 |
| Jun 27, 2025 | 132.00 | 132.00 | 132.00 | 135.75 | 135.75 | - | 1 |
| Jun 26, 2025 | 132.00 | 146.74 | 120.06 | 135.75 | 135.75 | 1.76% | 4,725 |
| Jun 25, 2025 | 120.29 | 120.29 | 120.29 | 133.40 | 133.40 | - | 1 |
| Jun 24, 2025 | 120.11 | 125.01 | 120.11 | 133.40 | 133.40 | -1.19% | 51 |
| Jun 18, 2025 | 123.01 | 138.98 | 123.00 | 135.00 | 135.00 | - | 121 |
| Jun 17, 2025 | 117.01 | 135.99 | 117.01 | 135.00 | 135.00 | 5.39% | 1,750 |