Shahtaj Sugar Mills Limited (PSX:SHJS)
Pakistan
· Delayed Price · Currency is PKR 152.40
0.00 (0.00%)
At close: Mar 3, 2026
Shahtaj Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 137.16 | 161.98 | 137.16 | 152.40 | 152.40 | - | 13 |
| Feb 27, 2026 | 149.98 | 150.00 | 149.98 | 152.40 | 152.40 | - | 26 |
| Feb 26, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - | 2 |
| Feb 25, 2026 | 163.99 | 163.99 | 138.11 | 152.40 | 152.40 | - | 31 |
| Feb 24, 2026 | 165.89 | 165.89 | 142.00 | 152.40 | 152.40 | - | 83 |
| Feb 20, 2026 | 141.00 | 141.00 | 137.60 | 152.40 | 152.40 | -0.20% | 153 |
| Feb 19, 2026 | 150.03 | 159.94 | 138.15 | 152.71 | 152.71 | - | 58 |
| Feb 18, 2026 | 163.95 | 163.95 | 144.02 | 152.71 | 152.71 | - | 28 |
| Feb 17, 2026 | 163.57 | 163.57 | 163.57 | 152.71 | 152.71 | - | 2 |
| Feb 16, 2026 | 150.00 | 164.79 | 150.00 | 152.71 | 152.71 | - | 151 |
| Feb 13, 2026 | 180.00 | 180.00 | 151.20 | 152.71 | 152.71 | -9.10% | 390 |
| Feb 12, 2026 | 174.95 | 174.95 | 155.13 | 168.00 | 168.00 | - | 3 |
| Feb 11, 2026 | 150.00 | 169.99 | 150.00 | 168.00 | 168.00 | 2.82% | 314 |
| Feb 10, 2026 | 177.94 | 177.94 | 150.13 | 163.39 | 163.39 | - | 53 |
| Feb 9, 2026 | 177.96 | 177.96 | 149.53 | 163.39 | 163.39 | - | 104 |
| Feb 6, 2026 | 174.99 | 174.99 | 162.00 | 163.39 | 163.39 | -6.63% | 2,622 |
| Feb 4, 2026 | 175.00 | 175.00 | 174.99 | 175.00 | 175.00 | - | 661 |
| Feb 3, 2026 | 172.60 | 187.00 | 172.60 | 175.00 | 175.00 | 1.39% | 1,157 |
| Feb 2, 2026 | 191.78 | 191.78 | 172.60 | 172.60 | 172.60 | -10.00% | 9,805 |
| Jan 30, 2026 | 200.00 | 220.89 | 191.37 | 191.78 | 191.78 | -9.81% | 1,412 |
| Jan 29, 2026 | 214.50 | 214.50 | 186.10 | 212.63 | 212.63 | 6.31% | 119 |
| Jan 28, 2026 | 209.96 | 209.96 | 200.00 | 200.00 | 200.00 | -6.48% | 935 |
| Jan 27, 2026 | 202.09 | 209.98 | 193.16 | 213.85 | 213.85 | - | 67 |
| Jan 26, 2026 | 209.97 | 220.00 | 209.97 | 213.85 | 213.85 | - | 65 |
| Jan 23, 2026 | 201.01 | 234.94 | 192.47 | 213.85 | 213.85 | - | 128 |
| Jan 22, 2026 | 205.00 | 215.00 | 205.00 | 213.85 | 213.85 | 5.78% | 3,218 |
| Jan 21, 2026 | 205.00 | 205.00 | 188.01 | 202.16 | 202.16 | - | 19 |
| Jan 20, 2026 | 191.00 | 205.00 | 190.50 | 202.16 | 202.16 | - | 41 |
| Jan 19, 2026 | 190.00 | 226.83 | 186.10 | 202.16 | 202.16 | -1.96% | 595 |
| Jan 16, 2026 | 180.00 | 210.94 | 180.00 | 206.21 | 206.21 | 7.54% | 773 |
| Jan 15, 2026 | 193.00 | 199.00 | 193.00 | 191.76 | 190.51 | -0.65% | 123 |
| Jan 14, 2026 | 187.00 | 208.44 | 180.00 | 193.01 | 191.75 | 1.86% | 161 |
| Jan 13, 2026 | 194.00 | 196.21 | 180.00 | 189.49 | 188.25 | 6.23% | 1,038 |
| Jan 12, 2026 | 195.05 | 195.05 | 178.11 | 178.37 | 177.21 | -9.39% | 210 |
| Jan 8, 2026 | 214.00 | 216.50 | 180.11 | 196.85 | 195.57 | - | 56 |
| Jan 7, 2026 | 188.98 | 197.98 | 179.00 | 196.85 | 195.57 | 9.37% | 722 |
| Jan 6, 2026 | 180.00 | 180.00 | 179.26 | 179.98 | 178.81 | 0.40% | 515 |
| Jan 5, 2026 | 180.13 | 197.00 | 175.29 | 179.26 | 178.09 | -7.96% | 1,380 |
| Jan 2, 2026 | 214.25 | 214.25 | 179.00 | 194.77 | 193.50 | - | 83 |
| Jan 1, 2026 | 162.02 | 194.77 | 162.02 | 194.77 | 193.50 | 10.00% | 11,546 |
| Dec 30, 2025 | 178.00 | 178.00 | 177.05 | 177.06 | 175.91 | -9.89% | 502 |
| Dec 29, 2025 | 197.00 | 200.00 | 196.50 | 196.50 | 195.22 | -0.22% | 1,078 |
| Dec 26, 2025 | 195.00 | 195.00 | 195.00 | 196.94 | 195.66 | - | 104 |
| Dec 23, 2025 | 191.00 | 200.00 | 187.35 | 196.94 | 195.66 | -5.39% | 405 |
| Dec 22, 2025 | 210.50 | 210.50 | 186.02 | 208.16 | 206.80 | 4.49% | 169 |
| Dec 19, 2025 | 181.02 | 198.99 | 181.02 | 199.22 | 197.92 | - | 19 |
| Dec 18, 2025 | 205.00 | 205.00 | 181.00 | 199.22 | 197.92 | 1.93% | 610 |
| Dec 17, 2025 | 199.00 | 199.15 | 165.11 | 195.45 | 194.18 | 7.93% | 3,328 |
| Dec 16, 2025 | 180.88 | 181.09 | 180.88 | 181.09 | 179.91 | 10.00% | 3,316 |
| Dec 15, 2025 | 185.94 | 185.94 | 164.02 | 164.63 | 163.56 | -4.53% | 512 |
| Dec 12, 2025 | 169.00 | 182.99 | 169.00 | 172.45 | 171.33 | - | 80 |
| Dec 11, 2025 | 165.79 | 176.99 | 165.00 | 172.45 | 171.33 | - | 54 |
| Dec 10, 2025 | 173.05 | 182.89 | 161.00 | 172.45 | 171.33 | -0.34% | 375 |
| Dec 9, 2025 | 185.95 | 185.95 | 173.00 | 173.04 | 171.91 | -6.47% | 604 |
| Dec 5, 2025 | 191.85 | 191.85 | 191.85 | 185.01 | 183.80 | - | 1 |
| Dec 4, 2025 | 190.00 | 190.00 | 190.00 | 185.01 | 183.80 | - | 20 |
| Dec 3, 2025 | 185.00 | 185.00 | 185.00 | 185.01 | 183.80 | - | 1 |
| Dec 1, 2025 | 189.00 | 189.00 | 185.00 | 185.01 | 183.80 | 0.01% | 288 |
| Nov 28, 2025 | 185.00 | 185.00 | 170.61 | 185.00 | 183.79 | 0.05% | 807 |
| Nov 27, 2025 | 175.99 | 184.99 | 164.01 | 184.91 | 183.70 | 2.59% | 627 |
| Nov 25, 2025 | 163.00 | 184.20 | 163.00 | 180.25 | 179.08 | - | 10 |
| Nov 24, 2025 | 164.15 | 164.16 | 164.15 | 180.25 | 179.08 | - | 2 |
| Nov 21, 2025 | 180.24 | 180.24 | 180.24 | 180.25 | 179.08 | - | 1 |
| Nov 20, 2025 | 164.16 | 184.98 | 164.16 | 180.25 | 179.08 | - | 13 |
| Nov 19, 2025 | 155.58 | 181.99 | 155.00 | 180.25 | 179.08 | 5.40% | 435 |
| Nov 18, 2025 | 169.99 | 180.00 | 169.99 | 171.01 | 169.90 | -6.80% | 220 |
| Nov 17, 2025 | 180.00 | 186.96 | 156.03 | 183.49 | 182.29 | 7.96% | 536 |
| Nov 14, 2025 | 169.99 | 169.99 | 155.10 | 169.96 | 168.85 | - | 11 |
| Nov 13, 2025 | 162.60 | 162.60 | 162.60 | 169.96 | 168.85 | - | 5 |
| Nov 12, 2025 | 178.88 | 178.88 | 178.88 | 169.96 | 168.85 | - | 1 |
| Nov 11, 2025 | 178.99 | 178.99 | 161.54 | 169.96 | 168.85 | - | 12 |
| Nov 10, 2025 | 184.30 | 184.30 | 163.00 | 169.96 | 168.85 | -0.02% | 507 |
| Nov 7, 2025 | 184.95 | 184.96 | 153.00 | 170.00 | 168.89 | - | 114 |
| Nov 6, 2025 | 183.98 | 183.99 | 155.50 | 170.00 | 168.89 | - | 228 |
| Nov 5, 2025 | 186.89 | 186.89 | 174.00 | 170.00 | 168.89 | - | 3 |
| Nov 4, 2025 | 173.00 | 176.00 | 169.90 | 170.00 | 168.89 | - | 119 |
| Nov 3, 2025 | 165.00 | 170.00 | 165.00 | 170.00 | 168.89 | 0.05% | 9,459 |
| Oct 31, 2025 | 175.00 | 175.00 | 160.00 | 169.91 | 168.80 | 1.23% | 2,006 |
| Oct 30, 2025 | 181.00 | 181.00 | 169.00 | 167.85 | 166.76 | - | 3 |
| Oct 28, 2025 | 160.58 | 160.58 | 152.00 | 167.85 | 166.76 | - | 36 |
| Oct 27, 2025 | 163.63 | 170.00 | 163.63 | 167.85 | 166.76 | 4.75% | 305 |
| Oct 24, 2025 | 162.02 | 168.98 | 162.02 | 160.24 | 159.20 | - | 2 |
| Oct 23, 2025 | 161.56 | 180.97 | 151.11 | 160.24 | 159.20 | -3.23% | 1,551 |
| Oct 21, 2025 | 155.01 | 167.99 | 151.50 | 165.58 | 164.50 | - | 76 |
| Oct 20, 2025 | 165.99 | 174.99 | 165.25 | 165.58 | 164.50 | -7.72% | 411 |
| Oct 17, 2025 | 207.99 | 207.99 | 171.31 | 179.43 | 178.26 | -5.55% | 535 |
| Oct 16, 2025 | 194.73 | 194.73 | 164.12 | 189.97 | 188.73 | 7.31% | 729 |
| Oct 15, 2025 | 171.00 | 184.00 | 162.00 | 177.03 | 175.88 | -0.98% | 564 |
| Oct 14, 2025 | 180.00 | 186.00 | 155.29 | 178.78 | 177.61 | 5.54% | 8,426 |
| Oct 13, 2025 | 169.39 | 169.40 | 160.11 | 169.40 | 168.30 | 10.00% | 32,291 |
| Oct 10, 2025 | 152.98 | 154.00 | 145.00 | 154.00 | 153.00 | 10.00% | 2,383 |
| Oct 9, 2025 | 135.20 | 140.00 | 135.20 | 140.00 | 139.09 | -6.66% | 229 |
| Oct 8, 2025 | 149.99 | 149.99 | 149.98 | 149.99 | 149.01 | -2.74% | 206 |
| Oct 7, 2025 | 138.82 | 160.36 | 138.82 | 154.22 | 153.21 | - | 127 |
| Oct 3, 2025 | 155.00 | 155.00 | 154.99 | 154.22 | 153.21 | - | 10 |
| Oct 2, 2025 | 154.21 | 154.21 | 153.97 | 154.22 | 153.21 | - | 110 |
| Oct 1, 2025 | 151.10 | 166.98 | 150.39 | 154.22 | 153.21 | -7.71% | 1,492 |
| Sep 30, 2025 | 185.00 | 185.00 | 164.00 | 167.10 | 166.01 | -8.19% | 586 |
| Sep 29, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 180.81 | -2.79% | 214 |
| Sep 24, 2025 | 179.00 | 194.99 | 172.88 | 187.23 | 186.01 | - | 113 |