Chashma Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 54.500 | 54.500 | 54.500 | 54.500 | 50.633 | 500 |
| 2023-01-19 | 58.800 | 58.800 | 58.800 | 58.800 | 54.627 | 500 |
| 2023-01-17 | 63.510 | 68.650 | 63.510 | 63.510 | 59.003 | 2,000 |
| 2023-01-16 | 68.650 | 68.652 | 68.650 | 68.650 | 63.778 | 35,500 |
| 2023-01-11 | 69.500 | 69.500 | 69.500 | 69.500 | 64.568 | 15,000 |
| 2023-01-10 | 69.500 | 69.500 | 69.500 | 69.500 | 64.568 | 25,000 |
| 2023-01-05 | 69.500 | 69.500 | 69.500 | 69.500 | 64.568 | 2,500 |
| 2023-01-04 | 64.990 | 66.000 | 64.000 | 64.700 | 60.109 | 140,500 |
| 2023-01-03 | 69.900 | 70.000 | 61.100 | 64.050 | 59.505 | 4,000 |
| 2023-01-02 | 66.000 | 66.000 | 66.000 | 66.000 | 61.317 | 2,000 |
| 2022-12-30 | 66.000 | 66.000 | 66.000 | 66.000 | 61.317 | 1,000 |
| 2022-12-29 | 66.000 | 66.000 | 66.000 | 66.000 | 61.317 | 500 |
| 2022-12-26 | 63.000 | 66.000 | 63.000 | 66.000 | 61.317 | 1,500 |
| 2022-12-23 | 64.000 | 64.000 | 64.000 | 64.000 | 59.458 | 1,000 |
| 2022-12-15 | 65.000 | 65.000 | 64.000 | 64.750 | 60.155 | 3,500 |
| 2022-12-14 | 64.750 | 64.800 | 63.000 | 63.000 | 58.529 | 3,500 |
| 2022-12-12 | 64.800 | 64.800 | 64.800 | 64.800 | 60.202 | 2,000 |
| 2022-11-21 | 63.000 | 64.800 | 63.000 | 64.800 | 60.202 | 1,000 |
| 2022-11-07 | 62.010 | 62.010 | 62.000 | 62.000 | 57.600 | 2,500 |
| 2022-11-04 | 64.600 | 64.700 | 64.600 | 64.700 | 60.109 | 1,000 |
| 2022-11-02 | 62.000 | 62.000 | 62.000 | 62.000 | 57.600 | 431,000 |
| 2022-10-21 | 62.000 | 62.000 | 62.000 | 62.000 | 57.600 | 500 |
| 2022-10-19 | 62.000 | 62.000 | 60.610 | 60.610 | 56.309 | 1,500 |
| 2022-10-05 | 63.000 | 63.500 | 63.000 | 63.170 | 58.687 | 1,500 |
| 2022-10-03 | 66.200 | 66.200 | 66.200 | 66.200 | 61.502 | 500 |
| 2022-09-30 | 64.950 | 64.950 | 64.950 | 64.950 | 60.341 | 500 |
| 2022-09-29 | 61.000 | 61.000 | 61.000 | 61.000 | 56.671 | 1,500 |
| 2022-09-22 | 63.100 | 63.100 | 63.000 | 63.000 | 58.529 | 124,500 |
| 2022-09-21 | 66.000 | 66.000 | 66.000 | 66.000 | 61.317 | 500 |
| 2022-09-16 | 65.000 | 65.000 | 65.000 | 65.000 | 60.388 | 500 |
| 2022-09-15 | 63.000 | 63.000 | 63.000 | 63.000 | 58.529 | 500 |
| 2022-09-13 | 60.650 | 64.000 | 60.110 | 64.000 | 59.458 | 2,000 |
| 2022-09-12 | 61.150 | 67.000 | 61.150 | 64.000 | 59.458 | 3,500 |
| 2022-09-07 | 66.000 | 66.000 | 66.000 | 66.000 | 61.317 | 500 |
| 2022-08-29 | 67.990 | 67.990 | 67.990 | 67.990 | 63.165 | 1,000 |
| 2022-08-23 | 67.990 | 67.990 | 67.990 | 67.990 | 63.165 | 500 |
| 2022-07-29 | 67.980 | 67.980 | 67.980 | 67.980 | 63.156 | 500 |
| 2022-07-28 | 64.500 | 67.120 | 64.500 | 67.000 | 62.246 | 11,500 |
| 2022-07-27 | 69.780 | 69.780 | 65.080 | 69.000 | 64.104 | 2,000 |
| 2022-07-26 | 69.800 | 69.870 | 69.000 | 69.000 | 64.104 | 5,500 |
| 2022-07-20 | 65.000 | 65.000 | 65.000 | 65.000 | 60.388 | 4,000 |
| 2022-07-19 | 62.500 | 62.500 | 62.500 | 62.500 | 58.065 | 1,000 |
| 2022-07-18 | 62.000 | 62.510 | 62.000 | 62.510 | 58.074 | 1,000 |
| 2022-07-14 | 62.500 | 65.000 | 62.000 | 64.000 | 59.458 | 2,000 |
| 2022-05-27 | 62.000 | 66.720 | 60.210 | 66.720 | 61.985 | 3,500 |
| 2022-05-18 | 64.990 | 64.990 | 64.990 | 64.990 | 60.378 | 500 |
| 2022-05-16 | 61.000 | 61.000 | 61.000 | 61.000 | 56.671 | 500 |
| 2022-05-11 | 62.000 | 64.840 | 62.000 | 64.840 | 60.239 | 1,000 |
| 2022-05-10 | 65.100 | 65.100 | 65.060 | 65.080 | 60.462 | 1,000 |
| 2022-05-09 | 64.000 | 69.800 | 64.000 | 69.800 | 64.847 | 2,500 |
| 2022-04-18 | 68.990 | 68.990 | 68.990 | 68.990 | 64.094 | 500 |
| 2022-04-12 | 65.000 | 65.000 | 65.000 | 65.000 | 60.388 | 4,500 |
| 2022-04-06 | 65.000 | 65.000 | 63.000 | 65.000 | 60.388 | 9,500 |
| 2022-04-01 | 65.000 | 65.000 | 65.000 | 65.000 | 60.388 | 3,000 |
| 2022-03-30 | 65.000 | 65.000 | 65.000 | 65.000 | 60.388 | 1,000 |
| 2022-03-29 | 65.000 | 65.500 | 65.000 | 65.500 | 60.852 | 80,000 |
| 2022-03-28 | 65.500 | 65.500 | 65.500 | 65.500 | 60.852 | 15,500 |
| 2022-03-24 | 65.480 | 65.500 | 65.480 | 65.500 | 60.852 | 9,500 |
| 2022-03-17 | 65.000 | 65.500 | 65.000 | 65.500 | 60.852 | 4,500 |
| 2022-03-16 | 65.120 | 68.000 | 65.120 | 68.000 | 63.175 | 1,000 |
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.