Suhail Jute Mills Limited (PSX:SUHJ)
Pakistan
· Delayed Price · Currency is PKR 96.98
0.00 (0.00%)
At close: Dec 4, 2025
Suhail Jute Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 96.40 | 96.40 | 96.40 | 96.98 | 96.98 | - | 1 |
| Dec 3, 2025 | 96.00 | 96.00 | 96.00 | 96.98 | 96.98 | - | 100 |
| Dec 2, 2025 | 96.99 | 97.00 | 95.00 | 96.98 | 96.98 | 6.98% | 1,003 |
| Dec 1, 2025 | 91.14 | 99.00 | 90.00 | 90.65 | 90.65 | -7.02% | 775 |
| Nov 28, 2025 | 89.90 | 97.49 | 89.90 | 97.49 | 97.49 | 6.66% | 1,014 |
| Nov 27, 2025 | 108.37 | 108.37 | 91.00 | 91.40 | 91.40 | -7.23% | 6,951 |
| Nov 26, 2025 | 95.99 | 105.60 | 86.40 | 98.52 | 98.52 | 2.62% | 3,036 |
| Nov 25, 2025 | 95.99 | 95.99 | 95.99 | 96.00 | 96.00 | - | 1 |
| Nov 24, 2025 | 95.99 | 95.99 | 95.99 | 96.00 | 96.00 | - | 100 |
| Nov 21, 2025 | 95.00 | 104.99 | 86.40 | 96.00 | 96.00 | - | 20 |
| Nov 20, 2025 | 90.00 | 90.00 | 90.00 | 96.00 | 96.00 | - | 6 |
| Nov 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 122 |
| Nov 11, 2025 | 86.54 | 86.54 | 86.54 | 96.00 | 96.00 | - | 100 |
| Nov 5, 2025 | 86.52 | 89.99 | 86.52 | 96.00 | 96.00 | - | 250 |
| Oct 29, 2025 | 86.50 | 102.00 | 86.50 | 96.00 | 96.00 | - | 109 |
| Oct 28, 2025 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 25 |
| Oct 24, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 3 |
| Oct 21, 2025 | 97.00 | 102.00 | 96.99 | 96.00 | 96.00 | - | 203 |
| Oct 20, 2025 | 96.00 | 103.99 | 96.00 | 96.00 | 96.00 | - | 101 |
| Oct 17, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 28 |
| Oct 16, 2025 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | -5.92% | 460 |
| Oct 15, 2025 | 95.00 | 108.00 | 95.00 | 102.04 | 102.04 | - | 26 |
| Oct 13, 2025 | 111.05 | 111.05 | 108.99 | 102.04 | 102.04 | - | 174 |
| Oct 10, 2025 | 93.95 | 100.00 | 93.95 | 102.04 | 102.04 | - | 96 |
| Oct 9, 2025 | 111.50 | 111.50 | 95.00 | 102.04 | 102.04 | - | 62 |
| Oct 8, 2025 | 105.01 | 105.01 | 96.00 | 102.04 | 102.04 | - | 4 |
| Oct 7, 2025 | 101.39 | 107.99 | 101.39 | 102.04 | 102.04 | -6.32% | 537 |
| Oct 6, 2025 | 106.00 | 111.20 | 98.00 | 108.92 | 108.92 | 6.55% | 411 |
| Oct 3, 2025 | 108.98 | 111.97 | 108.98 | 102.22 | 102.22 | - | 8 |
| Oct 2, 2025 | 105.00 | 105.00 | 102.22 | 102.22 | 102.22 | -5.35% | 499 |
| Oct 1, 2025 | 105.02 | 111.00 | 105.00 | 108.00 | 108.00 | - | 110 |
| Sep 30, 2025 | 112.00 | 112.00 | 107.20 | 108.00 | 108.00 | -2.26% | 2,320 |
| Sep 29, 2025 | 111.00 | 111.00 | 107.00 | 110.50 | 110.50 | -2.25% | 1,622 |
| Sep 26, 2025 | 110.00 | 114.00 | 106.50 | 113.04 | 113.04 | 8.85% | 789 |
| Sep 25, 2025 | 108.00 | 109.99 | 108.00 | 103.85 | 103.85 | - | 29 |
| Sep 24, 2025 | 113.97 | 113.97 | 113.97 | 103.85 | 103.85 | - | 1 |
| Sep 23, 2025 | 121.20 | 121.20 | 103.22 | 103.85 | 103.85 | -5.93% | 595 |
| Sep 22, 2025 | 119.98 | 119.98 | 106.01 | 110.40 | 110.40 | - | 4 |
| Sep 19, 2025 | 119.98 | 119.98 | 119.98 | 110.40 | 110.40 | - | 1 |
| Sep 18, 2025 | 108.01 | 120.00 | 108.01 | 110.40 | 110.40 | -3.74% | 613 |
| Sep 17, 2025 | 117.88 | 117.88 | 110.00 | 114.69 | 114.69 | - | 202 |
| Sep 16, 2025 | 117.98 | 117.98 | 107.50 | 114.69 | 114.69 | 6.09% | 986 |
| Sep 12, 2025 | 115.00 | 115.00 | 109.00 | 108.11 | 108.11 | - | 334 |
| Sep 11, 2025 | 106.01 | 114.99 | 106.01 | 108.11 | 108.11 | -4.77% | 1,513 |
| Sep 10, 2025 | 115.88 | 115.88 | 106.00 | 113.52 | 113.52 | - | 318 |
| Sep 8, 2025 | 116.40 | 126.98 | 104.77 | 113.52 | 113.52 | -2.48% | 3,928 |
| Sep 5, 2025 | 126.98 | 126.98 | 110.01 | 116.41 | 116.41 | - | 67 |
| Sep 4, 2025 | 116.00 | 121.50 | 111.52 | 116.41 | 116.41 | -4.20% | 476 |
| Sep 3, 2025 | 133.90 | 133.90 | 116.50 | 121.51 | 121.51 | -5.06% | 985 |
| Sep 2, 2025 | 113.60 | 128.99 | 113.60 | 127.99 | 127.99 | 1.61% | 834 |
| Sep 1, 2025 | 125.95 | 125.95 | 124.56 | 125.96 | 125.96 | - | 808 |
| Aug 29, 2025 | 140.00 | 152.24 | 124.56 | 125.96 | 125.96 | -8.99% | 18,919 |
| Aug 28, 2025 | 152.97 | 152.97 | 125.15 | 138.40 | 138.40 | -0.47% | 25,301 |
| Aug 27, 2025 | 137.50 | 139.06 | 137.50 | 139.06 | 139.06 | 10.00% | 2,487 |
| Aug 26, 2025 | 114.00 | 126.42 | 114.00 | 126.42 | 126.42 | 10.00% | 4,933 |
| Aug 25, 2025 | 114.00 | 114.00 | 114.00 | 114.93 | 114.93 | - | 100 |
| Aug 20, 2025 | 111.87 | 111.87 | 108.00 | 114.93 | 114.93 | - | 80 |
| Aug 18, 2025 | 105.00 | 105.00 | 105.00 | 114.93 | 114.93 | - | 100 |
| Aug 13, 2025 | 105.10 | 105.30 | 105.10 | 114.93 | 114.93 | - | 5 |
| Aug 12, 2025 | 105.00 | 115.00 | 105.00 | 114.93 | 114.93 | 5.05% | 2,497 |
| Aug 11, 2025 | 101.00 | 112.00 | 101.00 | 109.41 | 109.41 | - | 27 |
| Aug 8, 2025 | 109.00 | 109.00 | 109.00 | 109.41 | 109.41 | - | 68 |
| Aug 6, 2025 | 110.00 | 110.00 | 100.10 | 109.41 | 109.41 | - | 33 |
| Aug 5, 2025 | 106.00 | 124.00 | 106.00 | 109.41 | 109.41 | -4.56% | 909 |
| Aug 4, 2025 | 103.36 | 110.00 | 103.36 | 114.64 | 114.64 | - | 159 |
| Aug 1, 2025 | 111.00 | 115.88 | 107.00 | 114.64 | 114.64 | - | 167 |
| Jul 31, 2025 | 125.45 | 137.28 | 113.00 | 114.64 | 114.64 | -8.14% | 10,329 |
| Jul 30, 2025 | 120.99 | 124.80 | 110.00 | 124.80 | 124.80 | 10.00% | 5,856 |
| Jul 29, 2025 | 113.45 | 113.52 | 95.01 | 113.45 | 113.45 | 9.93% | 3,112 |
| Jul 28, 2025 | 100.00 | 109.98 | 100.00 | 103.20 | 103.20 | - | 10 |
| Jul 25, 2025 | 105.00 | 105.00 | 103.00 | 103.20 | 103.20 | - | 700 |
| Jul 24, 2025 | 112.97 | 112.97 | 102.27 | 103.20 | 103.20 | -8.65% | 906 |
| Jul 23, 2025 | 112.70 | 112.97 | 107.00 | 112.97 | 112.97 | 10.00% | 1,268 |
| Jul 22, 2025 | 108.00 | 108.00 | 102.70 | 102.70 | 102.70 | - | 154 |
| Jul 21, 2025 | 112.00 | 112.00 | 103.00 | 102.70 | 102.70 | - | 221 |
| Jul 18, 2025 | 122.00 | 122.00 | 102.10 | 102.70 | 102.70 | -8.53% | 1,650 |
| Jul 17, 2025 | 103.06 | 115.92 | 103.06 | 112.28 | 112.28 | 2.07% | 537 |
| Jul 16, 2025 | 123.99 | 123.99 | 107.03 | 110.00 | 110.00 | -6.83% | 348 |
| Jul 15, 2025 | 142.91 | 142.91 | 116.94 | 118.06 | 118.06 | -9.14% | 23,650 |
| Jul 14, 2025 | 132.59 | 132.59 | 132.59 | 129.93 | 129.93 | 7.79% | 142 |
| Jul 11, 2025 | 120.54 | 120.54 | 120.53 | 120.54 | 120.54 | 10.00% | 2,400 |
| Jul 10, 2025 | 108.00 | 109.58 | 95.00 | 109.58 | 109.58 | 10.00% | 1,472 |
| Jul 9, 2025 | 92.00 | 99.88 | 92.00 | 99.62 | 99.62 | 9.71% | 13,073 |
| Jul 8, 2025 | 96.99 | 96.99 | 88.00 | 90.80 | 90.80 | - | 34 |
| Jul 7, 2025 | 90.00 | 91.00 | 90.00 | 90.80 | 90.80 | 1.01% | 1,120 |
| Jul 4, 2025 | 102.00 | 102.98 | 84.98 | 89.89 | 89.89 | -4.80% | 3,831 |
| Jul 3, 2025 | 106.90 | 106.90 | 90.06 | 94.42 | 94.42 | -5.23% | 739 |
| Jul 2, 2025 | 108.00 | 108.00 | 98.50 | 99.63 | 99.63 | - | 43 |
| Jul 1, 2025 | 94.90 | 103.34 | 90.50 | 99.63 | 99.63 | 6.01% | 4,873 |
| Jun 30, 2025 | 108.80 | 108.81 | 90.00 | 93.98 | 93.98 | -4.99% | 17,240 |
| Jun 27, 2025 | 90.00 | 100.24 | 86.04 | 98.92 | 98.92 | 8.55% | 7,838 |
| Jun 26, 2025 | 90.00 | 90.00 | 90.00 | 91.13 | 91.13 | - | 100 |
| Jun 25, 2025 | 95.00 | 95.00 | 87.00 | 91.13 | 91.13 | - | 200 |
| Jun 24, 2025 | 90.00 | 99.98 | 85.00 | 91.13 | 91.13 | - | 198 |
| Jun 23, 2025 | 84.00 | 84.00 | 83.02 | 91.13 | 91.13 | - | 200 |
| Jun 16, 2025 | 83.00 | 83.00 | 83.00 | 91.13 | 91.13 | - | 26 |
| Jun 12, 2025 | 93.15 | 93.15 | 93.15 | 91.13 | 91.13 | - | 14 |
| Jun 11, 2025 | 98.15 | 98.15 | 95.00 | 91.13 | 91.13 | - | 21 |
| Jun 5, 2025 | 99.70 | 99.70 | 83.00 | 91.13 | 91.13 | - | 268 |
| Jun 4, 2025 | 98.70 | 98.70 | 91.01 | 91.13 | 91.13 | 1.26% | 203 |