Chashma Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 67.010 | 70.000 | 60.750 | 60.750 | 60.750 | 16,197 |
| 2024-07-25 | 69.040 | 69.040 | 67.000 | 67.500 | 67.500 | 3,070 |
| 2024-07-24 | 71.500 | 77.700 | 69.000 | 70.150 | 70.150 | 5,132 |
| 2024-07-23 | 70.000 | 71.550 | 70.000 | 71.550 | 71.550 | 50 |
| 2024-07-22 | 72.500 | 73.500 | 66.000 | 71.550 | 71.550 | 261 |
| 2024-07-19 | 70.000 | 71.950 | 66.000 | 71.550 | 71.550 | 3,103 |
| 2024-07-18 | 66.750 | 69.000 | 65.100 | 65.710 | 65.710 | 5,707 |
| 2024-07-15 | 69.010 | 69.010 | 65.010 | 68.490 | 68.490 | 1,665 |
| 2024-07-12 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 900 |
| 2024-07-11 | 64.080 | 70.990 | 64.080 | 68.490 | 68.490 | 4,506 |
| 2024-07-10 | 71.890 | 71.890 | 63.350 | 67.580 | 67.580 | 751 |
| 2024-07-09 | 65.000 | 70.000 | 65.000 | 70.000 | 70.000 | 1,020 |
| 2024-07-05 | 67.000 | 67.000 | 65.000 | 66.010 | 66.010 | 25 |
| 2024-07-04 | 65.000 | 69.900 | 64.150 | 66.010 | 66.010 | 403 |
| 2024-07-03 | 66.940 | 71.900 | 65.000 | 66.010 | 66.010 | 625 |
| 2024-07-02 | 73.000 | 73.000 | 64.500 | 66.940 | 66.940 | 1,488 |
| 2024-07-01 | 73.230 | 73.230 | 65.100 | 70.560 | 70.560 | 476 |
| 2024-06-28 | 66.010 | 67.250 | 63.510 | 67.180 | 67.180 | 101 |
| 2024-06-27 | 67.000 | 67.500 | 67.000 | 67.180 | 67.180 | 70 |
| 2024-06-26 | 75.000 | 75.000 | 65.010 | 67.180 | 67.180 | 964 |
| 2024-06-21 | 71.000 | 73.250 | 65.350 | 71.190 | 71.190 | 676 |
| 2024-06-20 | 66.660 | 72.000 | 66.660 | 69.480 | 69.480 | 73 |
| 2024-06-14 | 70.000 | 70.000 | 66.250 | 69.480 | 69.480 | 4,100 |
| 2024-06-13 | 64.900 | 68.520 | 64.900 | 67.670 | 67.670 | 4,242 |
| 2024-06-12 | 66.000 | 68.930 | 58.130 | 63.150 | 63.150 | 6,287 |
| 2024-06-11 | 65.000 | 70.000 | 63.000 | 63.530 | 63.530 | 1,312 |
| 2024-06-10 | 69.990 | 69.990 | 67.700 | 68.810 | 68.810 | 200 |
| 2024-06-07 | 65.010 | 70.500 | 65.010 | 68.810 | 68.810 | 1,284 |
| 2024-06-06 | 70.710 | 70.710 | 67.000 | 70.000 | 70.000 | 1,840 |
| 2024-06-05 | 70.990 | 71.000 | 68.050 | 70.000 | 70.000 | 1,355 |
| 2024-06-04 | 70.000 | 70.000 | 67.250 | 70.000 | 70.000 | 1,041 |
| 2024-06-03 | 71.000 | 73.750 | 71.000 | 71.310 | 71.310 | 949 |
| 2024-05-31 | 70.000 | 71.000 | 69.990 | 71.000 | 71.000 | 1,870 |
| 2024-05-30 | 69.500 | 71.000 | 69.200 | 69.530 | 69.530 | 1,236 |
| 2024-05-29 | 72.890 | 72.890 | 68.900 | 69.620 | 69.620 | 4,442 |
| 2024-05-27 | 84.000 | 84.000 | 72.880 | 72.970 | 72.970 | 62,817 |
| 2024-05-24 | 82.490 | 84.500 | 79.000 | 79.220 | 79.220 | 5,500 |
| 2024-05-23 | 92.000 | 92.900 | 81.650 | 81.930 | 81.930 | 64,000 |
| 2024-05-22 | 92.890 | 94.000 | 84.510 | 88.270 | 88.270 | 31,000 |
| 2024-05-21 | 83.900 | 87.830 | 83.900 | 87.830 | 87.830 | 28,000 |
| 2024-05-20 | 79.000 | 81.700 | 79.000 | 81.700 | 81.700 | 47,500 |
| 2024-05-17 | 75.500 | 76.000 | 75.400 | 76.000 | 76.000 | 5,000 |
| 2024-05-16 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 500 |
| 2024-05-15 | 75.000 | 78.000 | 75.000 | 78.000 | 78.000 | 1,000 |
| 2024-05-14 | 78.900 | 78.900 | 77.000 | 77.050 | 77.050 | 6,000 |
| 2024-05-13 | 75.010 | 77.500 | 75.010 | 75.600 | 75.600 | 5,000 |
| 2024-05-10 | 78.750 | 78.750 | 76.000 | 76.940 | 76.940 | 8,000 |
| 2024-05-09 | 74.350 | 79.000 | 74.350 | 76.000 | 76.000 | 10,500 |
| 2024-05-08 | 83.900 | 83.900 | 79.000 | 79.040 | 79.040 | 18,000 |
| 2024-05-07 | 74.980 | 78.580 | 74.980 | 78.580 | 78.580 | 43,500 |
| 2024-05-06 | 72.800 | 74.050 | 70.000 | 73.100 | 73.100 | 52,000 |
| 2024-05-03 | 66.000 | 69.000 | 66.000 | 68.880 | 68.880 | 36,500 |
| 2024-05-02 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 11,000 |
| 2024-04-30 | 67.900 | 67.900 | 64.000 | 65.800 | 65.800 | 4,500 |
| 2024-04-29 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,500 |
| 2024-04-26 | 65.000 | 65.010 | 65.000 | 65.010 | 65.010 | 1,000 |
| 2024-04-25 | 64.000 | 65.000 | 64.000 | 64.000 | 64.000 | 3,000 |
| 2024-04-24 | 64.000 | 65.000 | 64.000 | 64.000 | 64.000 | 11,000 |
| 2024-04-23 | 63.010 | 63.010 | 63.010 | 63.010 | 63.010 | 3,000 |
| 2024-04-22 | 63.000 | 64.000 | 63.000 | 63.080 | 63.080 | 3,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-02-14 | 5.0000 PKR |
| 2022-02-11 | 5.0000 PKR |
| 2021-02-11 | 5.0000 PKR |
| 2020-01-15 | 5.0000 PKR |
| 2019-03-14 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.