Chashma Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	67.000	69.000	66.000	66.000	61.317	36,000
2024-01-02	68.340	68.340	66.500	66.770	62.032	2,500
2024-01-01	66.000	69.000	66.000	67.100	62.338	33,500
2023-12-29	66.000	66.000	65.100	65.800	61.131	6,000
2023-12-28	66.990	66.990	65.000	65.990	61.307	6,500
2023-12-27	63.490	66.520	63.490	65.950	61.270	10,500
2023-12-26	61.110	62.980	61.110	61.880	57.489	5,000
2023-12-22	64.880	64.880	64.880	64.880	60.276	500
2023-12-21	62.520	64.990	62.520	64.740	60.146	2,000
2023-12-20	65.500	65.500	62.030	64.990	60.378	2,000
2023-12-19	63.000	65.000	60.520	64.550	59.969	15,500
2023-12-18	63.420	64.940	63.420	64.940	60.332	2,000
2023-12-15	66.740	66.740	64.150	65.450	60.806	2,500
2023-12-14	65.990	66.930	64.510	66.490	61.772	7,500
2023-12-13	67.990	68.000	64.260	64.260	59.700	11,500
2023-12-12	74.940	74.940	67.520	67.810	62.998	87,500
2023-12-11	74.980	74.980	72.990	72.990	67.811	1,000
2023-12-08	64.000	69.750	64.000	69.750	64.800	55,500
2023-12-07	65.000	66.500	64.700	64.880	60.276	40,000
2023-12-06	64.260	67.000	64.260	65.000	60.388	19,000
2023-12-05	67.500	69.000	63.200	69.000	64.104	10,500
2023-12-04	70.200	71.100	66.600	67.050	62.292	17,500
2023-12-01	70.170	70.170	69.500	70.120	65.144	56,000
2023-11-30	62.500	65.580	62.500	65.270	60.638	23,500
2023-11-29	61.000	61.000	61.000	61.000	56.671	1,500
2023-11-28	63.000	63.000	57.330	61.000	56.671	3,000
2023-11-27	61.980	61.980	61.980	61.980	57.582	500
2023-11-24	58.510	58.530	58.510	58.530	54.377	1,000
2023-11-23	61.990	62.000	60.000	60.000	55.742	2,000
2023-11-22	60.000	62.000	59.000	61.990	57.591	3,500
2023-11-21	60.000	61.000	60.000	61.000	56.671	17,000
2023-11-20	61.000	61.000	57.010	58.000	53.884	2,500
2023-11-17	55.560	57.500	55.560	57.500	53.420	2,000
2023-11-16	59.990	60.000	59.890	59.940	55.687	12,500
2023-11-14	58.580	61.290	58.000	60.650	56.346	15,000
2023-11-13	56.000	58.580	56.000	58.580	54.423	2,500
2023-11-10	57.500	57.500	55.010	55.360	51.432	21,500
2023-11-08	56.500	57.900	53.540	57.900	53.791	12,500
2023-11-02	55.000	55.000	55.000	55.000	51.097	1,000
2023-11-01	55.000	55.000	52.600	53.000	49.239	10,500
2023-10-31	56.000	56.000	55.000	55.080	51.171	14,000
2023-10-30	55.350	55.370	55.350	55.370	51.441	7,500
2023-10-27	56.980	56.980	51.510	51.510	47.855	2,000
2023-10-26	53.000	53.000	53.000	53.000	49.239	500
2023-10-25	59.000	59.000	56.010	56.010	52.035	2,500
2023-10-24	59.050	59.440	59.000	59.000	54.813	2,500
2023-10-19	60.000	61.280	60.000	60.990	56.662	4,000
2023-10-16	53.600	57.000	53.600	57.000	52.955	1,000
2023-09-28	56.910	56.910	56.910	56.910	52.872	500
2023-09-27	55.500	60.000	55.500	60.000	55.742	14,000
2023-09-22	60.000	60.000	60.000	60.000	55.742	500
2023-09-21	58.510	58.510	58.500	58.500	54.349	1,500
2023-09-20	58.010	58.010	58.010	58.010	53.894	500
2023-09-19	56.640	58.000	56.640	58.000	53.884	3,000
2023-09-15	61.000	61.000	61.000	61.000	56.671	500
2023-09-14	59.010	59.010	59.010	59.010	54.823	1,500
2023-09-12	58.600	58.600	58.600	58.600	54.442	2,000
2023-09-11	61.590	62.110	58.850	58.940	54.758	34,500
2023-09-08	57.780	57.780	51.700	57.780	53.680	38,000
2023-09-07	52.890	53.750	52.890	53.750	49.936	20,000

← NewerPage 12 of 15 · 889 trading daysOlder →

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.