Chashma Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 65.120 | 68.000 | 65.120 | 68.000 | 63.175 | 1,000 |
| 2022-03-07 | 61.550 | 70.500 | 61.550 | 70.400 | 65.404 | 6,000 |
| 2022-03-01 | 66.010 | 66.010 | 66.010 | 66.010 | 61.326 | 500 |
| 2022-02-28 | 61.100 | 69.520 | 61.100 | 69.520 | 64.587 | 1,000 |
| 2022-02-25 | 66.000 | 66.000 | 66.000 | 66.000 | 61.317 | 1,000 |
| 2022-02-24 | 66.020 | 66.020 | 66.000 | 66.000 | 61.317 | 13,000 |
| 2022-02-23 | 71.300 | 71.300 | 68.000 | 71.300 | 66.240 | 1,000 |
| 2022-02-18 | 68.000 | 73.250 | 68.000 | 68.000 | 63.175 | 500 |
| 2022-02-10 | 80.600 | 80.600 | 78.250 | 78.250 | 68.052 | 4,000 |
| 2022-02-09 | 71.960 | 80.580 | 71.960 | 80.580 | 70.078 | 1,500 |
| 2022-02-08 | 82.100 | 82.100 | 76.120 | 77.160 | 67.104 | 9,500 |
| 2022-02-04 | 79.490 | 79.490 | 77.120 | 78.380 | 68.165 | 2,500 |
| 2022-02-03 | 79.100 | 79.100 | 73.850 | 75.000 | 65.226 | 10,000 |
| 2022-02-02 | 76.120 | 76.120 | 75.000 | 75.000 | 65.226 | 7,500 |
| 2022-02-01 | 77.000 | 77.000 | 76.740 | 76.750 | 66.748 | 3,000 |
| 2022-01-28 | 81.000 | 82.960 | 81.000 | 82.960 | 72.148 | 3,000 |
| 2022-01-27 | 80.000 | 80.000 | 77.000 | 77.200 | 67.139 | 6,000 |
| 2022-01-26 | 82.890 | 82.990 | 79.000 | 79.000 | 68.704 | 1,500 |
| 2022-01-20 | 78.150 | 78.160 | 78.150 | 78.160 | 67.974 | 1,500 |
| 2022-01-18 | 72.710 | 72.710 | 72.710 | 72.710 | 63.234 | 500 |
| 2022-01-17 | 77.500 | 77.500 | 77.500 | 77.500 | 67.400 | 500 |
| 2022-01-07 | 77.210 | 77.650 | 77.100 | 77.650 | 67.530 | 13,000 |
| 2022-01-06 | 83.000 | 83.000 | 83.000 | 83.000 | 72.183 | 1,000 |
| 2022-01-03 | 79.000 | 79.000 | 79.000 | 79.000 | 68.704 | 500 |
| 2021-12-27 | 78.800 | 84.990 | 78.800 | 84.990 | 73.914 | 3,000 |
| 2021-12-23 | 85.000 | 85.000 | 85.000 | 85.000 | 73.922 | 1,000 |
| 2021-12-22 | 78.110 | 85.000 | 78.110 | 85.000 | 73.922 | 3,000 |
| 2021-12-03 | 83.980 | 83.980 | 83.980 | 83.980 | 73.035 | 500 |
| 2021-12-02 | 78.630 | 78.630 | 78.630 | 78.630 | 68.383 | 2,500 |
| 2021-12-01 | 85.000 | 85.000 | 85.000 | 85.000 | 73.922 | 1,000 |
| 2021-11-30 | 78.190 | 87.500 | 78.190 | 87.500 | 76.097 | 1,000 |
| 2021-11-26 | 84.500 | 84.500 | 84.500 | 84.500 | 73.488 | 500 |
| 2021-11-25 | 82.500 | 82.500 | 80.000 | 80.000 | 69.574 | 1,000 |
| 2021-11-24 | 77.000 | 77.000 | 77.000 | 77.000 | 66.965 | 1,000 |
| 2021-11-23 | 77.900 | 77.900 | 77.100 | 77.100 | 67.052 | 5,000 |
| 2021-11-22 | 78.000 | 78.000 | 78.000 | 78.000 | 67.835 | 500 |
| 2021-11-11 | 80.000 | 80.000 | 80.000 | 80.000 | 69.574 | 13,000 |
| 2021-11-10 | 80.100 | 90.900 | 80.000 | 81.230 | 70.644 | 9,000 |
| 2021-11-09 | 80.000 | 84.900 | 80.000 | 84.900 | 73.835 | 2,000 |
| 2021-11-05 | 80.000 | 89.000 | 80.000 | 84.500 | 73.488 | 1,000 |
| 2021-11-04 | 84.750 | 84.750 | 84.750 | 84.750 | 73.705 | 500 |
| 2021-11-02 | 91.580 | 91.580 | 91.580 | 91.580 | 79.645 | 1,000 |
| 2021-11-01 | 99.000 | 99.000 | 99.000 | 99.000 | 86.098 | 500 |
| 2021-10-29 | 94.450 | 94.450 | 87.500 | 93.900 | 81.662 | 2,000 |
| 2021-10-27 | 91.000 | 97.900 | 91.000 | 94.450 | 82.141 | 1,000 |
| 2021-10-25 | 92.990 | 95.350 | 92.990 | 95.350 | 82.923 | 2,000 |
| 2021-10-21 | 87.990 | 93.000 | 87.990 | 91.000 | 79.140 | 93,000 |
| 2021-10-20 | 82.950 | 88.900 | 82.950 | 86.710 | 75.410 | 8,500 |
| 2021-10-15 | 81.000 | 84.790 | 81.000 | 84.790 | 73.740 | 1,000 |
| 2021-10-14 | 80.700 | 80.700 | 80.700 | 80.700 | 70.183 | 1,000 |
← NewerPage 15 of 15 · 890 trading days
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.