Chashma Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 61.050 | 64.950 | 61.000 | 63.000 | 63.000 | 5,500 |
| 2024-04-18 | 63.000 | 63.000 | 62.160 | 62.210 | 62.210 | 14,500 |
| 2024-04-16 | 63.990 | 64.000 | 63.500 | 63.500 | 63.500 | 5,500 |
| 2024-04-15 | 62.000 | 64.500 | 62.000 | 64.500 | 64.500 | 1,000 |
| 2024-04-09 | 64.990 | 64.990 | 62.000 | 62.060 | 62.060 | 3,500 |
| 2024-04-08 | 61.000 | 62.980 | 61.000 | 62.000 | 62.000 | 11,500 |
| 2024-04-04 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 500 |
| 2024-04-01 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 2,500 |
| 2024-03-29 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 1,500 |
| 2024-03-28 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 5,000 |
| 2024-03-27 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 6,500 |
| 2024-03-25 | 64.950 | 65.000 | 64.950 | 64.980 | 64.980 | 1,000 |
| 2024-03-21 | 63.510 | 64.890 | 63.510 | 63.830 | 63.830 | 2,500 |
| 2024-03-20 | 65.000 | 67.900 | 65.000 | 65.050 | 65.050 | 3,000 |
| 2024-03-19 | 63.000 | 65.000 | 63.000 | 65.000 | 65.000 | 3,500 |
| 2024-03-18 | 63.050 | 63.050 | 63.000 | 63.000 | 63.000 | 1,000 |
| 2024-03-15 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 2,500 |
| 2024-03-14 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 4,000 |
| 2024-03-07 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 1,000 |
| 2024-03-06 | 66.610 | 66.610 | 64.100 | 64.100 | 64.100 | 2,000 |
| 2024-03-05 | 66.990 | 66.990 | 66.990 | 66.990 | 66.990 | 500 |
| 2024-03-04 | 66.890 | 66.890 | 66.890 | 66.890 | 66.890 | 500 |
| 2024-03-01 | 64.000 | 68.000 | 64.000 | 67.900 | 67.900 | 5,500 |
| 2024-02-29 | 67.750 | 67.750 | 62.000 | 63.940 | 63.940 | 7,500 |
| 2024-02-28 | 65.500 | 65.500 | 64.000 | 64.000 | 64.000 | 13,000 |
| 2024-02-27 | 59.900 | 66.920 | 59.900 | 66.920 | 66.920 | 31,000 |
| 2024-02-26 | 62.300 | 62.300 | 62.250 | 62.250 | 62.250 | 3,500 |
| 2024-02-23 | 61.990 | 62.000 | 61.990 | 62.000 | 62.000 | 1,000 |
| 2024-02-22 | 60.000 | 61.000 | 60.000 | 61.000 | 61.000 | 5,000 |
| 2024-02-21 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 6,500 |
| 2024-02-20 | 61.000 | 61.000 | 58.000 | 60.000 | 60.000 | 8,000 |
| 2024-02-19 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 2,000 |
| 2024-02-16 | 63.000 | 63.000 | 60.500 | 60.500 | 60.500 | 6,500 |
| 2024-02-15 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 1,500 |
| 2024-02-14 | 65.100 | 65.100 | 63.000 | 63.500 | 63.500 | 2,500 |
| 2024-02-13 | 69.250 | 71.100 | 69.250 | 70.460 | 65.460 | 5,000 |
| 2024-02-12 | 69.000 | 69.870 | 66.020 | 68.500 | 63.639 | 10,500 |
| 2024-02-09 | 66.500 | 69.450 | 66.500 | 68.990 | 64.094 | 18,500 |
| 2024-02-07 | 72.990 | 72.990 | 71.000 | 71.300 | 66.240 | 18,000 |
| 2024-02-06 | 75.500 | 75.500 | 72.000 | 72.490 | 67.346 | 34,000 |
| 2024-02-02 | 69.000 | 72.030 | 67.000 | 72.030 | 66.919 | 127,000 |
| 2024-02-01 | 67.000 | 67.400 | 66.000 | 67.000 | 62.246 | 500 |
| 2024-01-31 | 67.000 | 67.000 | 67.000 | 67.000 | 62.246 | 2,000 |
| 2024-01-30 | 66.970 | 67.990 | 66.970 | 67.000 | 62.246 | 14,000 |
| 2024-01-29 | 65.900 | 66.000 | 65.020 | 65.020 | 60.406 | 4,000 |
| 2024-01-26 | 67.000 | 68.990 | 66.100 | 66.100 | 61.409 | 2,000 |
| 2024-01-25 | 65.000 | 66.660 | 65.000 | 66.660 | 61.930 | 7,000 |
| 2024-01-24 | 66.660 | 66.800 | 65.000 | 65.460 | 60.815 | 5,500 |
| 2024-01-23 | 65.010 | 65.650 | 64.530 | 64.530 | 59.951 | 5,000 |
| 2024-01-18 | 65.000 | 65.000 | 64.000 | 64.000 | 59.458 | 4,000 |
| 2024-01-17 | 67.490 | 67.490 | 65.010 | 65.030 | 60.415 | 19,500 |
| 2024-01-16 | 66.260 | 66.260 | 66.250 | 66.250 | 61.549 | 8,000 |
| 2024-01-15 | 67.580 | 67.580 | 67.580 | 67.580 | 62.784 | 2,500 |
| 2024-01-12 | 67.700 | 67.700 | 67.000 | 67.200 | 62.431 | 2,500 |
| 2024-01-11 | 68.450 | 68.450 | 66.970 | 66.970 | 62.218 | 10,000 |
| 2024-01-10 | 65.080 | 65.080 | 65.070 | 65.070 | 60.453 | 1,000 |
| 2024-01-09 | 66.990 | 67.000 | 66.990 | 67.000 | 62.246 | 3,500 |
| 2024-01-08 | 66.500 | 66.500 | 66.500 | 66.500 | 61.781 | 500 |
| 2024-01-05 | 69.890 | 69.890 | 65.010 | 66.500 | 61.781 | 12,500 |
| 2024-01-04 | 64.640 | 65.010 | 64.640 | 65.010 | 60.397 | 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.