Shahmurad Sugar Mills Limited (PSX:SHSML)
Pakistan
· Delayed Price · Currency is PKR 378.03
+2.92 (0.78%)
At close: Apr 27, 2026
Shahmurad Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 377.00 | 394.88 | 377.00 | 378.03 | 378.03 | 0.78% | 149 |
| Apr 24, 2026 | 385.00 | 398.98 | 362.00 | 375.11 | 375.11 | -5.59% | 7,273 |
| Apr 23, 2026 | 394.00 | 403.89 | 394.00 | 397.33 | 397.33 | 4.11% | 813 |
| Apr 22, 2026 | 372.10 | 394.98 | 372.10 | 381.66 | 381.66 | 0.50% | 760 |
| Apr 21, 2026 | 405.99 | 405.99 | 370.04 | 379.78 | 379.78 | -1.04% | 3,077 |
| Apr 20, 2026 | 387.00 | 405.00 | 361.10 | 383.79 | 383.79 | -0.86% | 1,032 |
| Apr 17, 2026 | 371.20 | 430.00 | 363.53 | 387.10 | 387.10 | -1.12% | 3,717 |
| Apr 16, 2026 | 377.00 | 397.99 | 371.00 | 391.49 | 391.49 | 3.88% | 334 |
| Apr 15, 2026 | 374.00 | 408.00 | 360.00 | 376.86 | 376.86 | -5.77% | 4,874 |
| Apr 14, 2026 | 372.00 | 421.65 | 365.01 | 399.95 | 399.95 | 4.34% | 763 |
| Apr 13, 2026 | 369.29 | 399.00 | 369.29 | 383.32 | 383.32 | -4.00% | 188 |
| Apr 10, 2026 | 371.50 | 399.00 | 371.50 | 399.28 | 399.28 | - | 13 |
| Apr 9, 2026 | 365.89 | 402.89 | 365.89 | 399.28 | 399.28 | 9.02% | 7,998 |
| Apr 8, 2026 | 388.00 | 397.48 | 363.00 | 366.26 | 366.26 | - | 5,058 |
| Apr 7, 2026 | 379.00 | 386.90 | 343.01 | 366.26 | 366.26 | 4.13% | 251 |
| Apr 6, 2026 | 351.72 | 366.00 | 346.02 | 351.73 | 351.73 | - | 51 |
| Apr 3, 2026 | 356.56 | 409.04 | 334.67 | 351.73 | 351.73 | -5.41% | 387 |
| Apr 2, 2026 | 371.90 | 390.90 | 370.00 | 371.85 | 371.85 | - | 64 |
| Apr 1, 2026 | 370.57 | 389.00 | 353.48 | 371.85 | 371.85 | -5.32% | 130 |
| Mar 31, 2026 | 392.76 | 400.00 | 392.76 | 392.76 | 392.76 | - | 61 |
| Mar 30, 2026 | 399.98 | 399.98 | 363.00 | 392.76 | 392.76 | 6.15% | 186 |
| Mar 26, 2026 | 360.00 | 393.89 | 360.00 | 370.00 | 370.00 | - | 59 |
| Mar 25, 2026 | 405.88 | 405.88 | 363.03 | 370.00 | 370.00 | - | 17 |
| Mar 24, 2026 | 370.00 | 370.00 | 361.51 | 370.00 | 370.00 | - | 22 |
| Mar 17, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 59 |
| Mar 16, 2026 | 399.89 | 399.89 | 370.00 | 370.00 | 370.00 | -6.56% | 15,634 |
| Mar 13, 2026 | 370.10 | 393.98 | 370.10 | 395.96 | 395.96 | - | 8 |
| Mar 11, 2026 | 395.95 | 395.95 | 393.86 | 395.96 | 395.96 | - | 9 |
| Mar 10, 2026 | 396.00 | 396.00 | 353.03 | 395.96 | 395.96 | 3.05% | 10,030 |
| Mar 9, 2026 | 384.78 | 384.78 | 347.13 | 384.24 | 384.24 | -0.37% | 5,004 |
| Mar 5, 2026 | 372.02 | 384.99 | 363.01 | 385.65 | 385.65 | - | 44 |
| Mar 4, 2026 | 385.65 | 385.65 | 362.00 | 385.65 | 385.65 | - | 6 |
| Mar 3, 2026 | 360.03 | 393.98 | 360.02 | 385.65 | 385.65 | -3.59% | 62 |
| Mar 2, 2026 | 399.00 | 399.00 | 362.00 | 400.00 | 400.00 | - | 7 |
| Feb 27, 2026 | 399.98 | 400.00 | 390.00 | 400.00 | 400.00 | 1.67% | 10,023 |
| Feb 26, 2026 | 397.98 | 397.98 | 397.98 | 393.43 | 393.43 | - | 6 |
| Feb 24, 2026 | 358.01 | 392.98 | 356.01 | 393.43 | 393.43 | - | 8 |
| Feb 23, 2026 | 390.00 | 390.00 | 380.00 | 393.43 | 393.43 | - | 9 |
| Feb 20, 2026 | 399.99 | 399.99 | 371.01 | 393.43 | 393.43 | -1.63% | 107 |
| Feb 19, 2026 | 370.00 | 400.00 | 358.53 | 399.93 | 399.93 | 5.51% | 194 |
| Feb 18, 2026 | 375.00 | 385.00 | 356.99 | 379.03 | 379.03 | 3.57% | 453 |
| Feb 17, 2026 | 414.96 | 414.96 | 365.97 | 365.98 | 365.98 | -10.00% | 16,168 |
| Feb 16, 2026 | 381.51 | 412.00 | 380.00 | 406.63 | 406.63 | 1.65% | 15,190 |
| Feb 13, 2026 | 400.06 | 408.40 | 394.20 | 400.01 | 400.01 | - | 122 |
| Feb 12, 2026 | 425.00 | 425.00 | 392.58 | 400.01 | 400.01 | -8.17% | 10,490 |
| Feb 11, 2026 | 399.01 | 438.99 | 397.00 | 435.60 | 435.60 | 8.92% | 1,110 |
| Feb 9, 2026 | 409.81 | 411.98 | 395.01 | 399.94 | 399.94 | -2.41% | 286 |
| Feb 6, 2026 | 410.00 | 410.00 | 400.00 | 409.81 | 409.81 | 2.45% | 79 |
| Feb 4, 2026 | 390.02 | 400.00 | 390.01 | 400.00 | 400.00 | - | 181 |
| Feb 3, 2026 | 396.79 | 400.00 | 396.00 | 400.00 | 400.00 | 0.81% | 181 |
| Feb 2, 2026 | 385.33 | 409.98 | 385.33 | 396.79 | 396.79 | 2.98% | 420 |
| Jan 30, 2026 | 399.00 | 417.00 | 372.10 | 385.32 | 385.32 | 0.02% | 1,068 |
| Jan 29, 2026 | 391.10 | 399.00 | 371.15 | 385.23 | 385.23 | -5.96% | 738 |
| Jan 28, 2026 | 415.00 | 415.00 | 400.00 | 409.63 | 409.63 | 1.66% | 111 |
| Jan 27, 2026 | 406.98 | 415.00 | 390.00 | 402.96 | 402.96 | -0.99% | 551 |
| Jan 26, 2026 | 410.00 | 422.00 | 385.85 | 406.98 | 406.98 | -1.96% | 590 |
| Jan 23, 2026 | 424.50 | 429.98 | 401.01 | 415.13 | 415.13 | -1.36% | 154 |
| Jan 22, 2026 | 424.90 | 424.90 | 385.00 | 420.86 | 420.86 | 2.64% | 664 |
| Jan 21, 2026 | 441.98 | 441.98 | 390.60 | 410.04 | 410.04 | -5.52% | 3,043 |
| Jan 20, 2026 | 440.00 | 440.00 | 421.00 | 434.00 | 434.00 | -1.33% | 111 |
| Jan 19, 2026 | 415.00 | 443.80 | 415.00 | 439.83 | 439.83 | -0.32% | 538 |
| Jan 16, 2026 | 415.00 | 450.00 | 404.15 | 441.25 | 435.25 | 6.43% | 14,906 |
| Jan 15, 2026 | 412.00 | 428.00 | 405.01 | 414.59 | 408.95 | -0.11% | 198 |
| Jan 14, 2026 | 436.43 | 440.00 | 400.00 | 415.06 | 409.42 | -4.90% | 1,294 |
| Jan 13, 2026 | 440.00 | 449.69 | 406.06 | 436.43 | 430.50 | -0.47% | 1,411 |
| Jan 12, 2026 | 451.98 | 455.00 | 435.50 | 438.51 | 432.55 | -2.52% | 925 |
| Jan 9, 2026 | 448.90 | 450.00 | 406.00 | 449.83 | 443.71 | 2.50% | 229 |
| Jan 8, 2026 | 453.80 | 453.80 | 406.02 | 438.84 | 432.87 | -2.72% | 4,298 |
| Jan 7, 2026 | 436.50 | 451.50 | 436.50 | 451.13 | 445.00 | 1.27% | 616 |
| Jan 6, 2026 | 439.09 | 449.89 | 439.09 | 445.46 | 439.40 | 1.45% | 2,537 |
| Jan 5, 2026 | 469.85 | 474.99 | 430.00 | 439.10 | 433.13 | -2.18% | 12,685 |
| Jan 2, 2026 | 469.00 | 479.98 | 447.96 | 448.89 | 442.79 | -0.16% | 245 |
| Jan 1, 2026 | 448.00 | 491.98 | 444.00 | 449.60 | 443.49 | 0.12% | 3,488 |
| Dec 31, 2025 | 498.00 | 505.00 | 445.00 | 449.06 | 442.95 | -2.90% | 3,216 |
| Dec 30, 2025 | 451.00 | 470.00 | 451.00 | 462.48 | 456.19 | 2.57% | 2,529 |
| Dec 29, 2025 | 470.00 | 488.00 | 449.01 | 450.90 | 444.77 | -2.17% | 10,554 |
| Dec 26, 2025 | 445.01 | 470.90 | 431.00 | 460.91 | 454.64 | -2.97% | 4,128 |
| Dec 24, 2025 | 482.01 | 482.01 | 475.00 | 475.00 | 468.54 | - | 94 |
| Dec 23, 2025 | 499.00 | 499.00 | 462.03 | 475.00 | 468.54 | -1.65% | 170 |
| Dec 22, 2025 | 482.96 | 482.96 | 482.96 | 482.96 | 476.39 | - | 12 |
| Dec 19, 2025 | 465.04 | 484.00 | 465.04 | 482.96 | 476.39 | 3.47% | 97 |
| Dec 18, 2025 | 479.00 | 479.00 | 460.00 | 466.76 | 460.41 | -2.74% | 132 |
| Dec 17, 2025 | 480.00 | 480.02 | 473.00 | 479.90 | 473.37 | -3.83% | 74 |
| Dec 16, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 492.21 | 2.35% | 114 |
| Dec 15, 2025 | 487.00 | 524.89 | 450.00 | 487.56 | 480.93 | 2.18% | 1,485 |
| Dec 12, 2025 | 477.00 | 499.99 | 477.00 | 477.17 | 470.68 | 0.10% | 2,026 |
| Dec 10, 2025 | 485.00 | 485.00 | 473.11 | 476.67 | 470.19 | -1.82% | 1,244 |
| Dec 9, 2025 | 524.17 | 524.17 | 481.00 | 485.51 | 478.91 | 1.89% | 1,406 |
| Dec 8, 2025 | 451.01 | 485.31 | 451.00 | 476.52 | 470.04 | 8.01% | 1,519 |
| Dec 5, 2025 | 472.98 | 502.03 | 415.00 | 441.19 | 435.19 | -3.33% | 542 |
| Dec 4, 2025 | 455.00 | 473.00 | 418.01 | 456.39 | 450.18 | - | 50 |
| Dec 3, 2025 | 456.39 | 456.39 | 450.00 | 456.39 | 450.18 | - | 58 |
| Dec 2, 2025 | 460.01 | 469.90 | 455.00 | 456.39 | 450.18 | -4.16% | 128 |
| Dec 1, 2025 | 476.19 | 476.19 | 455.10 | 476.19 | 469.71 | - | 27 |
| Nov 28, 2025 | 481.98 | 495.00 | 475.00 | 476.19 | 469.71 | - | 33 |
| Nov 27, 2025 | 460.89 | 492.76 | 406.00 | 476.19 | 469.71 | 6.30% | 1,349 |
| Nov 26, 2025 | 447.99 | 463.98 | 439.00 | 447.96 | 441.87 | 2.56% | 230 |
| Nov 25, 2025 | 448.00 | 448.97 | 430.00 | 436.76 | 430.82 | - | 41 |
| Nov 24, 2025 | 445.05 | 465.94 | 434.99 | 436.76 | 430.82 | -1.42% | 4,608 |
| Nov 21, 2025 | 482.50 | 482.50 | 435.00 | 443.05 | 437.03 | -1.80% | 3,724 |