Suhail Jute Mills Limited (PSX:SUHJ)
Pakistan
· Delayed Price · Currency is PKR 85.69
0.00 (0.00%)
At close: Mar 9, 2026
Suhail Jute Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 88.00 | 90.00 | 77.12 | 85.69 | 85.69 | - | 5 |
| Mar 4, 2026 | 78.68 | 85.00 | 78.67 | 85.69 | 85.69 | -1.97% | 169 |
| Mar 3, 2026 | 78.67 | 78.70 | 78.67 | 87.41 | 87.41 | - | 112 |
| Mar 2, 2026 | 78.67 | 78.67 | 78.67 | 87.41 | 87.41 | - | 47 |
| Feb 27, 2026 | 78.80 | 78.85 | 78.67 | 87.41 | 87.41 | - | 236 |
| Feb 26, 2026 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | -9.89% | 300 |
| Feb 19, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1 |
| Feb 17, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1 |
| Feb 16, 2026 | 99.99 | 99.99 | 95.00 | 97.00 | 97.00 | - | 103 |
| Feb 12, 2026 | 99.99 | 99.99 | 99.99 | 97.00 | 97.00 | - | 2 |
| Feb 10, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 6 |
| Feb 9, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1 |
| Feb 4, 2026 | 97.00 | 97.00 | 95.01 | 97.00 | 97.00 | - | 528 |
| Feb 3, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 22 |
| Feb 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1 |
| Jan 30, 2026 | 100.99 | 100.99 | 96.01 | 97.00 | 97.00 | - | 101 |
| Jan 29, 2026 | 100.99 | 100.99 | 100.99 | 97.00 | 97.00 | - | 1 |
| Jan 28, 2026 | 100.99 | 100.99 | 100.99 | 97.00 | 97.00 | - | 5 |
| Jan 27, 2026 | 100.99 | 100.99 | 100.99 | 97.00 | 97.00 | - | 5 |
| Jan 26, 2026 | 100.99 | 100.99 | 97.30 | 97.00 | 97.00 | - | 7 |
| Jan 23, 2026 | 100.99 | 100.99 | 100.99 | 97.00 | 97.00 | - | 1 |
| Jan 22, 2026 | 99.99 | 99.99 | 97.19 | 97.00 | 97.00 | - | 234 |
| Jan 21, 2026 | 99.98 | 99.98 | 97.00 | 97.00 | 97.00 | 1.23% | 733 |
| Jan 20, 2026 | 96.50 | 99.98 | 96.49 | 95.82 | 95.82 | - | 22 |
| Jan 19, 2026 | 99.99 | 99.99 | 96.02 | 95.82 | 95.82 | - | 11 |
| Jan 16, 2026 | 100.00 | 100.00 | 95.01 | 95.82 | 95.82 | -2.56% | 736 |
| Jan 15, 2026 | 100.20 | 100.20 | 98.01 | 98.34 | 98.34 | -5.46% | 390 |
| Jan 14, 2026 | 100.01 | 100.01 | 100.01 | 104.02 | 104.02 | - | 9 |
| Jan 13, 2026 | 106.98 | 106.98 | 100.01 | 104.02 | 104.02 | - | 176 |
| Jan 12, 2026 | 103.00 | 106.97 | 102.01 | 104.02 | 104.02 | - | 50 |
| Jan 9, 2026 | 106.99 | 107.88 | 102.01 | 104.02 | 104.02 | - | 72 |
| Jan 8, 2026 | 106.89 | 106.89 | 106.50 | 104.02 | 104.02 | - | 2 |
| Jan 6, 2026 | 106.98 | 106.99 | 103.01 | 104.02 | 104.02 | - | 4 |
| Jan 5, 2026 | 104.00 | 107.93 | 104.00 | 104.02 | 104.02 | -0.11% | 1,163 |
| Jan 2, 2026 | 106.04 | 107.98 | 103.01 | 104.13 | 104.13 | -5.34% | 508 |
| Dec 31, 2025 | 111.97 | 111.97 | 110.00 | 110.00 | 110.00 | - | 894 |
| Dec 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.48% | 3,264 |
| Dec 29, 2025 | 109.01 | 113.97 | 107.00 | 110.53 | 110.53 | 0.70% | 4,513 |
| Dec 26, 2025 | 109.72 | 134.10 | 109.72 | 109.76 | 109.76 | -9.97% | 71,801 |
| Dec 24, 2025 | 135.45 | 135.45 | 121.91 | 121.91 | 121.91 | -10.00% | 4,024 |
| Dec 23, 2025 | 136.99 | 137.72 | 126.40 | 135.45 | 135.45 | 8.19% | 39,749 |
| Dec 22, 2025 | 125.20 | 125.20 | 124.10 | 125.20 | 125.20 | 10.00% | 14,120 |
| Dec 19, 2025 | 110.00 | 113.82 | 101.00 | 113.82 | 113.82 | 10.00% | 16,206 |
| Dec 18, 2025 | 92.99 | 103.52 | 86.10 | 103.47 | 103.47 | 9.95% | 5,180 |
| Dec 17, 2025 | 95.99 | 95.99 | 93.00 | 94.11 | 94.11 | - | 4 |
| Dec 16, 2025 | 81.01 | 95.99 | 81.00 | 94.11 | 94.11 | 5.62% | 1,296 |
| Dec 12, 2025 | 90.00 | 90.00 | 90.00 | 89.10 | 89.10 | - | 45 |
| Dec 11, 2025 | 92.93 | 92.93 | 92.93 | 89.10 | 89.10 | - | 15 |
| Dec 10, 2025 | 89.01 | 95.83 | 88.12 | 89.10 | 89.10 | -8.13% | 2,888 |
| Dec 8, 2025 | 87.31 | 95.69 | 87.30 | 96.98 | 96.98 | - | 260 |
| 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 |