Shahmurad Sugar Mills Limited (PSX:SHSML)
Pakistan
· Delayed Price · Currency is PKR 441.19
-15.20 (-3.33%)
At close: Dec 5, 2025
Shahmurad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 472.98 | 502.03 | 415.00 | 441.19 | 441.19 | -3.33% | 542 |
| Dec 4, 2025 | 455.00 | 473.00 | 418.01 | 456.39 | 456.39 | - | 50 |
| Dec 3, 2025 | 456.39 | 456.39 | 450.00 | 456.39 | 456.39 | - | 58 |
| Dec 2, 2025 | 460.01 | 469.90 | 455.00 | 456.39 | 456.39 | -4.16% | 128 |
| Dec 1, 2025 | 476.19 | 476.19 | 455.10 | 476.19 | 476.19 | - | 27 |
| Nov 28, 2025 | 481.98 | 495.00 | 475.00 | 476.19 | 476.19 | - | 33 |
| Nov 27, 2025 | 460.89 | 492.76 | 406.00 | 476.19 | 476.19 | 6.30% | 1,349 |
| Nov 26, 2025 | 447.99 | 463.98 | 439.00 | 447.96 | 447.96 | 2.56% | 230 |
| Nov 25, 2025 | 448.00 | 448.97 | 430.00 | 436.76 | 436.76 | - | 41 |
| Nov 24, 2025 | 445.05 | 465.94 | 434.99 | 436.76 | 436.76 | -1.42% | 4,608 |
| Nov 21, 2025 | 482.50 | 482.50 | 435.00 | 443.05 | 443.05 | -1.80% | 3,724 |
| Nov 20, 2025 | 489.98 | 518.50 | 447.00 | 451.19 | 451.19 | -7.92% | 3,249 |
| Nov 19, 2025 | 464.00 | 490.00 | 464.00 | 489.98 | 489.98 | 9.93% | 3,762 |
| Nov 18, 2025 | 449.85 | 483.99 | 445.00 | 445.70 | 445.70 | -0.92% | 34,351 |
| Nov 17, 2025 | 454.98 | 454.98 | 439.00 | 449.84 | 449.84 | 2.83% | 202 |
| Nov 13, 2025 | 436.01 | 449.00 | 436.00 | 437.47 | 437.47 | -2.78% | 4,107 |
| Nov 12, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.55% | 5,000 |
| Nov 11, 2025 | 450.02 | 450.02 | 441.08 | 447.55 | 447.55 | - | 6,783 |
| Nov 10, 2025 | 441.01 | 441.01 | 441.01 | 447.55 | 447.55 | - | 21 |
| Nov 7, 2025 | 464.25 | 465.00 | 464.25 | 447.55 | 447.55 | - | 10 |
| Nov 6, 2025 | 440.02 | 464.95 | 440.02 | 447.55 | 447.55 | - | 2,502 |
| Nov 5, 2025 | 438.11 | 458.00 | 428.52 | 447.55 | 447.55 | - | 37 |
| Nov 4, 2025 | 444.00 | 459.00 | 441.00 | 447.55 | 447.55 | -2.71% | 140 |
| Nov 3, 2025 | 420.01 | 469.45 | 420.01 | 460.01 | 460.01 | 7.79% | 1,671 |
| Oct 31, 2025 | 462.98 | 462.98 | 407.00 | 426.77 | 426.77 | -4.11% | 60,275 |
| Oct 30, 2025 | 431.00 | 462.99 | 431.00 | 445.04 | 445.04 | - | 13 |
| Oct 29, 2025 | 459.00 | 460.00 | 445.00 | 445.04 | 445.04 | -4.56% | 600 |
| Oct 28, 2025 | 466.32 | 466.32 | 449.17 | 466.31 | 466.31 | - | 27 |
| Oct 27, 2025 | 449.01 | 474.98 | 441.01 | 466.31 | 466.31 | 1.37% | 171 |
| Oct 24, 2025 | 460.00 | 475.99 | 440.30 | 460.00 | 460.00 | - | 27 |
| Oct 23, 2025 | 440.80 | 460.01 | 440.30 | 460.00 | 460.00 | -0.04% | 6,309 |
| Oct 22, 2025 | 444.00 | 444.00 | 444.00 | 460.18 | 460.18 | - | 3 |
| Oct 21, 2025 | 459.98 | 460.02 | 459.98 | 460.18 | 460.18 | - | 13 |
| Oct 20, 2025 | 447.00 | 475.00 | 422.52 | 460.18 | 460.18 | 4.27% | 1,361 |
| Oct 16, 2025 | 442.99 | 444.00 | 440.00 | 441.33 | 441.33 | 1.31% | 70 |
| Oct 15, 2025 | 426.35 | 446.99 | 426.35 | 435.61 | 435.61 | - | 2,545 |
| Oct 14, 2025 | 434.99 | 439.40 | 420.00 | 435.61 | 435.61 | 7.69% | 5,211 |
| Oct 13, 2025 | 445.32 | 464.95 | 403.00 | 404.50 | 404.50 | -9.17% | 278 |
| Oct 10, 2025 | 468.95 | 468.96 | 465.00 | 445.32 | 445.32 | - | 62 |
| Oct 9, 2025 | 470.33 | 470.33 | 434.60 | 445.32 | 445.32 | -7.71% | 2,322 |
| Oct 8, 2025 | 482.54 | 500.00 | 462.00 | 482.54 | 482.54 | - | 2,020 |
| Oct 7, 2025 | 499.75 | 499.75 | 498.90 | 482.54 | 482.54 | - | 25 |
| Oct 6, 2025 | 482.54 | 482.63 | 482.54 | 482.54 | 482.54 | - | 2,523 |
| Oct 3, 2025 | 510.00 | 510.00 | 465.02 | 482.54 | 482.54 | -5.38% | 475 |
| Oct 2, 2025 | 442.81 | 541.20 | 442.81 | 510.00 | 510.00 | 3.66% | 2,438 |
| Oct 1, 2025 | 489.99 | 500.00 | 486.01 | 492.00 | 492.00 | 1.32% | 4,909 |
| Sep 30, 2025 | 499.96 | 499.96 | 485.00 | 485.58 | 485.58 | 0.87% | 152 |
| Sep 29, 2025 | 474.00 | 498.00 | 474.00 | 481.39 | 481.39 | - | 27 |
| Sep 26, 2025 | 496.99 | 497.00 | 479.00 | 481.39 | 481.39 | -0.45% | 85 |
| Sep 25, 2025 | 495.00 | 500.00 | 477.31 | 483.56 | 483.56 | -3.09% | 69 |
| Sep 24, 2025 | 496.08 | 509.99 | 496.08 | 498.98 | 498.98 | 0.58% | 5,192 |
| Sep 23, 2025 | 495.01 | 499.00 | 495.01 | 496.08 | 496.08 | -0.59% | 94 |
| Sep 22, 2025 | 499.03 | 500.00 | 499.00 | 499.00 | 499.00 | - | 2,005 |
| Sep 19, 2025 | 500.00 | 510.00 | 499.00 | 499.00 | 499.00 | - | 4,211 |
| Sep 18, 2025 | 495.00 | 519.90 | 495.00 | 499.00 | 499.00 | - | 2,028 |
| Sep 17, 2025 | 499.01 | 499.01 | 499.00 | 499.00 | 499.00 | -0.20% | 1,000 |
| Sep 16, 2025 | 520.89 | 520.89 | 498.31 | 500.00 | 500.00 | -4.01% | 1,943 |
| Sep 15, 2025 | 500.00 | 549.00 | 498.00 | 520.89 | 520.89 | 4.02% | 13,491 |
| Sep 12, 2025 | 514.99 | 514.99 | 514.98 | 500.78 | 500.78 | - | 12 |
| Sep 11, 2025 | 519.90 | 519.90 | 489.00 | 500.78 | 500.78 | 0.16% | 257 |
| Sep 10, 2025 | 475.84 | 500.60 | 475.84 | 500.00 | 500.00 | - | 18,344 |
| Sep 9, 2025 | 530.00 | 530.00 | 490.10 | 500.00 | 500.00 | 0.23% | 3,635 |
| Sep 8, 2025 | 500.00 | 500.00 | 498.00 | 498.84 | 498.84 | -0.17% | 234 |
| Sep 5, 2025 | 499.03 | 525.00 | 490.00 | 499.71 | 499.71 | 0.14% | 259 |
| Sep 4, 2025 | 480.00 | 500.00 | 480.00 | 499.03 | 499.03 | 4.20% | 186 |
| Sep 3, 2025 | 470.10 | 539.00 | 470.10 | 478.90 | 478.90 | -2.27% | 3,026 |
| Sep 2, 2025 | 489.00 | 490.00 | 489.00 | 490.00 | 490.00 | -1.01% | 35,055 |
| Sep 1, 2025 | 486.00 | 505.00 | 470.13 | 495.00 | 495.00 | 1.90% | 1,911 |
| Aug 29, 2025 | 447.30 | 511.24 | 418.28 | 485.75 | 485.75 | 4.52% | 15,269 |
| Aug 28, 2025 | 479.75 | 510.00 | 462.51 | 464.76 | 464.76 | -3.12% | 3,438 |
| Aug 27, 2025 | 431.01 | 479.78 | 431.01 | 479.75 | 479.75 | 9.99% | 30,655 |
| Aug 26, 2025 | 419.90 | 447.35 | 419.90 | 436.16 | 436.16 | 7.25% | 21,722 |
| Aug 25, 2025 | 418.33 | 420.20 | 400.00 | 406.68 | 406.68 | -2.78% | 544 |
| Aug 22, 2025 | 427.01 | 448.00 | 394.54 | 418.33 | 418.33 | -4.57% | 1,005 |
| Aug 21, 2025 | 438.38 | 438.38 | 430.01 | 438.38 | 438.38 | - | 11 |
| Aug 20, 2025 | 431.07 | 443.98 | 431.06 | 438.38 | 438.38 | -2.31% | 598 |
| Aug 19, 2025 | 450.63 | 495.00 | 448.00 | 448.73 | 448.73 | -0.40% | 26,137 |
| Aug 18, 2025 | 429.50 | 455.00 | 429.49 | 450.54 | 450.54 | 4.78% | 11,773 |
| Aug 15, 2025 | 444.90 | 444.90 | 430.00 | 430.00 | 430.00 | 1.18% | 1,014 |
| Aug 13, 2025 | 445.00 | 445.00 | 422.00 | 425.00 | 425.00 | -0.89% | 457 |
| Aug 12, 2025 | 422.80 | 430.00 | 422.79 | 428.81 | 428.81 | 0.86% | 4,989 |
| Aug 11, 2025 | 418.51 | 428.90 | 418.51 | 425.15 | 425.15 | 1.59% | 10,657 |
| Aug 8, 2025 | 426.88 | 426.88 | 418.00 | 418.50 | 418.50 | -1.98% | 96 |
| Aug 7, 2025 | 430.00 | 430.00 | 424.50 | 426.95 | 426.95 | 2.77% | 84 |
| Aug 6, 2025 | 426.99 | 426.99 | 400.00 | 415.44 | 415.44 | -2.13% | 693 |
| Aug 5, 2025 | 411.01 | 426.00 | 401.00 | 424.50 | 424.50 | -2.17% | 2,142 |
| Aug 4, 2025 | 445.00 | 445.00 | 402.00 | 433.90 | 433.90 | 0.70% | 782 |
| Aug 1, 2025 | 435.00 | 442.00 | 400.00 | 430.87 | 423.87 | 4.02% | 1,254 |
| Jul 31, 2025 | 401.00 | 430.00 | 401.00 | 414.23 | 407.50 | -3.67% | 3,253 |
| Jul 30, 2025 | 442.80 | 442.80 | 409.00 | 430.01 | 423.02 | -1.26% | 620 |
| Jul 29, 2025 | 439.90 | 443.75 | 410.10 | 435.51 | 428.43 | -1.00% | 9,832 |
| Jul 28, 2025 | 433.00 | 448.00 | 433.00 | 439.89 | 432.74 | 1.12% | 651 |
| Jul 25, 2025 | 443.00 | 443.00 | 400.00 | 435.00 | 427.93 | -1.73% | 1,784 |
| Jul 24, 2025 | 433.00 | 449.00 | 432.01 | 442.68 | 435.49 | 2.43% | 1,732 |
| Jul 23, 2025 | 406.19 | 433.00 | 406.19 | 432.19 | 425.17 | 7.83% | 1,650 |
| Jul 22, 2025 | 399.00 | 401.00 | 399.00 | 400.82 | 394.31 | 0.26% | 17,766 |
| Jul 21, 2025 | 430.00 | 430.00 | 392.02 | 399.77 | 393.28 | - | 40 |
| Jul 18, 2025 | 399.65 | 404.00 | 380.00 | 399.77 | 393.28 | 0.03% | 1,259 |
| Jul 17, 2025 | 406.00 | 406.00 | 397.00 | 399.65 | 393.16 | 0.98% | 1,493 |
| Jul 16, 2025 | 387.98 | 395.99 | 375.01 | 395.78 | 389.35 | 4.64% | 2,262 |