Suhail Jute Mills Limited (PSX:SUHJ)
Pakistan
· Delayed Price · Currency is PKR 80.27
0.00 (0.00%)
At close: Apr 27, 2026
Suhail Jute Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 88.00 | 88.00 | 88.00 | 80.27 | 80.27 | - | 62 |
| Apr 24, 2026 | 88.30 | 88.30 | 88.30 | 80.27 | 80.27 | - | 2 |
| Apr 22, 2026 | 80.02 | 80.02 | 80.02 | 80.27 | 80.27 | - | 1 |
| Apr 21, 2026 | 82.02 | 82.02 | 80.00 | 80.27 | 80.27 | -5.95% | 500 |
| Apr 20, 2026 | 89.01 | 90.00 | 89.01 | 85.35 | 85.35 | - | 64 |
| Apr 17, 2026 | 78.02 | 92.99 | 78.02 | 85.35 | 85.35 | - | 202 |
| Apr 16, 2026 | 77.21 | 92.99 | 77.21 | 85.35 | 85.35 | - | 129 |
| Apr 15, 2026 | 92.90 | 92.90 | 92.00 | 85.35 | 85.35 | - | 2 |
| Apr 13, 2026 | 80.00 | 80.00 | 80.00 | 85.35 | 85.35 | - | 2 |
| Apr 10, 2026 | 82.00 | 85.35 | 82.00 | 85.35 | 85.35 | 10.00% | 587 |
| Apr 8, 2026 | 81.16 | 85.05 | 81.16 | 77.59 | 77.59 | - | 82 |
| Apr 7, 2026 | 80.00 | 80.00 | 80.00 | 77.59 | 77.59 | - | 100 |
| Apr 6, 2026 | 77.22 | 81.99 | 77.22 | 77.59 | 77.59 | -9.45% | 670 |
| Mar 30, 2026 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - | 2 |
| Mar 26, 2026 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | - | 10 |
| Mar 25, 2026 | 86.00 | 86.00 | 85.99 | 85.69 | 85.69 | - | 62 |
| Mar 19, 2026 | 85.99 | 85.99 | 85.99 | 85.69 | 85.69 | - | 22 |
| Mar 17, 2026 | 85.01 | 85.01 | 85.00 | 85.69 | 85.69 | - | 6 |
| Mar 13, 2026 | 89.00 | 92.98 | 89.00 | 85.69 | 85.69 | - | 7 |
| Mar 11, 2026 | 77.26 | 77.26 | 77.20 | 85.69 | 85.69 | - | 158 |
| Mar 9, 2026 | 93.50 | 93.50 | 93.50 | 85.69 | 85.69 | - | 2 |
| 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 |