Chashma Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	50.130	50.130	47.050	50.000	46.452	30,000
2023-09-05	46.630	46.630	46.630	46.630	43.321	2,500
2023-09-04	42.800	43.380	42.010	43.380	40.302	15,500
2023-08-31	40.350	40.350	40.350	40.350	37.487	500
2023-08-30	42.000	43.000	42.000	42.900	39.856	2,500
2023-08-29	42.200	43.010	42.200	43.010	39.958	1,000
2023-08-28	44.010	44.010	44.000	44.010	40.887	1,000
2023-08-25	45.500	45.500	45.500	45.500	42.271	1,000
2023-08-24	46.200	46.950	46.000	46.000	42.736	1,500
2023-08-23	46.000	46.000	45.000	45.000	41.807	17,500
2023-08-22	46.000	46.000	46.000	46.000	42.736	7,500
2023-08-21	44.950	47.990	44.950	46.000	42.736	36,500
2023-08-18	47.450	47.450	46.000	46.030	42.764	2,500
2023-08-17	47.470	47.470	47.470	47.470	44.101	500
2023-08-16	46.000	46.000	46.000	46.000	42.736	500
2023-08-15	47.500	47.500	47.500	47.500	44.129	1,000
2023-08-11	47.020	47.940	47.020	47.940	44.538	1,000
2023-08-10	46.990	47.000	46.990	47.000	43.665	6,000
2023-08-09	46.800	47.000	46.800	47.000	43.665	20,000
2023-08-08	45.650	47.200	45.650	46.800	43.479	4,000
2023-08-07	46.700	47.600	46.500	46.500	43.200	9,000
2023-08-04	46.500	46.500	46.500	46.500	43.200	1,000
2023-08-03	47.950	47.950	46.060	47.000	43.665	14,000
2023-08-02	48.480	48.480	46.010	46.450	43.154	10,000
2023-08-01	48.510	49.260	48.250	48.400	44.965	21,500
2023-07-31	51.950	51.950	51.000	51.700	48.031	11,000
2023-07-27	51.600	52.000	50.410	50.410	46.833	22,500
2023-07-26	53.050	54.500	53.050	54.500	50.633	4,000
2023-07-25	61.000	61.000	56.890	56.890	52.853	15,500
2023-07-24	60.000	61.500	60.000	61.500	57.136	1,000
2023-07-12	60.000	60.000	60.000	60.000	55.742	5,000
2023-07-10	60.000	60.000	60.000	60.000	55.742	500
2023-07-06	57.000	59.590	57.000	57.000	52.955	2,500
2023-06-22	55.500	55.500	55.500	55.500	51.562	20,500
2023-06-21	55.860	55.860	55.500	55.500	51.562	5,000
2023-06-15	60.000	60.000	60.000	60.000	55.742	500
2023-06-07	62.000	62.000	62.000	62.000	57.600	1,000
2023-06-01	63.430	63.430	59.110	63.430	58.929	1,000
2023-05-31	63.430	65.000	60.010	63.430	58.929	1,000
2023-05-30	63.430	64.000	61.000	63.430	58.929	500
2023-05-29	63.430	63.430	63.430	63.430	58.929	6,000
2023-05-12	59.000	59.000	59.000	59.000	54.813	4,000
2023-05-04	61.000	61.000	59.500	59.500	55.278	2,000
2023-05-03	63.000	63.000	62.000	62.000	57.600	1,000
2023-05-02	60.500	65.000	60.500	65.000	60.388	2,500
2023-04-13	58.550	58.550	58.550	58.550	54.395	500
2023-04-03	63.000	63.000	63.000	63.000	58.529	20,000
2023-03-28	62.010	62.010	62.010	62.010	57.610	500
2023-03-27	59.250	63.000	59.250	63.000	58.529	5,500
2023-03-02	64.000	64.000	64.000	64.000	59.458	500
2023-02-28	62.000	62.000	62.000	62.000	57.600	500
2023-02-15	64.000	64.000	64.000	64.000	59.458	500
2023-02-14	62.000	64.000	62.000	64.000	59.458	1,000
2023-02-10	64.000	64.000	64.000	64.000	59.458	500
2023-02-08	64.000	64.000	64.000	64.000	59.458	2,000
2023-02-06	64.000	64.680	64.000	64.680	60.090	31,000
2023-02-03	60.170	60.170	60.170	60.170	55.900	500
2023-02-02	60.170	60.170	60.170	60.170	55.900	500
2023-01-31	65.050	65.050	65.000	65.040	60.425	29,500
2023-01-26	60.520	60.520	60.520	60.520	56.225	1,000

← NewerPage 13 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.