Chashma Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 105.34 | 109.98 | 100.12 | 101.75 | 101.75 | 4,431 |
| 2026-07-23 | 107.90 | 107.90 | 105.02 | 105.34 | 105.34 | 2,478 |
| 2026-07-22 | 106.63 | 109.98 | 101.51 | 104.65 | 104.65 | 3,674 |
| 2026-07-21 | 107.40 | 110.00 | 106.00 | 106.62 | 106.62 | 5,697 |
| 2026-07-20 | 109.99 | 113.00 | 106.98 | 107.39 | 107.39 | 5,220 |
| 2026-07-17 | 109.02 | 110.98 | 107.50 | 108.64 | 108.64 | 6,298 |
| 2026-07-16 | 111.97 | 112.98 | 105.02 | 111.06 | 111.06 | 19,178 |
| 2026-07-15 | 107.97 | 114.50 | 103.00 | 110.14 | 110.14 | 27,377 |
| 2026-07-14 | 116.95 | 116.95 | 106.80 | 107.06 | 107.06 | 36,304 |
| 2026-07-13 | 122.09 | 124.00 | 118.00 | 118.47 | 118.47 | 20,640 |
| 2026-07-10 | 128.89 | 131.00 | 121.00 | 124.55 | 124.55 | 76,332 |
| 2026-07-09 | 112.56 | 123.82 | 110.05 | 123.82 | 123.82 | 64,492 |
| 2026-07-08 | 114.10 | 119.95 | 109.03 | 112.56 | 112.56 | 48,188 |
| 2026-07-07 | 132.98 | 133.00 | 118.34 | 118.97 | 118.97 | 162,141 |
| 2026-07-06 | 132.25 | 137.45 | 125.11 | 131.49 | 131.49 | 99,484 |
| 2026-07-03 | 153.99 | 160.49 | 131.81 | 132.21 | 132.21 | 393,386 |
| 2026-07-02 | 136.00 | 146.45 | 136.00 | 146.45 | 146.45 | 107,752 |
| 2026-07-01 | 132.90 | 134.68 | 113.57 | 133.14 | 133.14 | 208,655 |
| 2026-06-30 | 122.43 | 122.44 | 118.51 | 122.44 | 122.44 | 20,654 |
| 2026-06-29 | 105.12 | 111.31 | 103.60 | 111.31 | 111.31 | 94,897 |
| 2026-06-24 | 94.060 | 101.19 | 92.060 | 101.19 | 101.19 | 94,100 |
| 2026-06-23 | 86.980 | 93.150 | 81.110 | 91.990 | 91.990 | 129,563 |
| 2026-06-22 | 87.800 | 89.990 | 84.500 | 84.680 | 84.680 | 35,099 |
| 2026-06-19 | 80.480 | 86.430 | 76.060 | 86.190 | 86.190 | 107,981 |
| 2026-06-18 | 76.200 | 80.000 | 76.200 | 78.570 | 78.570 | 27,566 |
| 2026-06-17 | 75.000 | 76.490 | 74.220 | 75.530 | 75.530 | 17,872 |
| 2026-06-16 | 77.000 | 77.000 | 74.000 | 75.000 | 75.000 | 14,421 |
| 2026-06-15 | 77.990 | 77.990 | 74.100 | 77.070 | 77.070 | 4,619 |
| 2026-06-12 | 78.990 | 78.990 | 74.000 | 75.980 | 75.980 | 24,157 |
| 2026-06-11 | 74.270 | 78.000 | 74.270 | 75.790 | 75.790 | 2,633 |
| 2026-06-10 | 78.000 | 79.000 | 77.000 | 78.990 | 78.990 | 8,523 |
| 2026-06-09 | 74.040 | 77.000 | 74.030 | 75.020 | 75.020 | 61 |
| 2026-06-08 | 78.480 | 78.480 | 75.000 | 75.020 | 75.020 | 18,857 |
| 2026-06-05 | 74.000 | 77.000 | 74.000 | 75.500 | 75.500 | 2,308 |
| 2026-06-04 | 73.620 | 76.000 | 73.620 | 74.490 | 74.490 | 31 |
| 2026-06-03 | 76.000 | 78.950 | 73.510 | 74.490 | 74.490 | 5,408 |
| 2026-06-02 | 76.100 | 77.980 | 74.000 | 75.080 | 75.080 | 11,995 |
| 2026-06-01 | 77.550 | 78.750 | 76.000 | 76.010 | 76.010 | 12,710 |
| 2026-05-29 | 82.970 | 82.980 | 78.000 | 78.010 | 78.010 | 5,241 |
| 2026-05-25 | 78.010 | 79.600 | 78.010 | 78.950 | 78.950 | 5,950 |
| 2026-05-22 | 82.000 | 82.000 | 77.510 | 79.200 | 79.200 | 4,462 |
| 2026-05-21 | 80.000 | 83.000 | 75.020 | 80.200 | 80.200 | 18,640 |
| 2026-05-20 | 79.990 | 79.990 | 71.750 | 77.830 | 77.830 | 5,607 |
| 2026-05-19 | 79.960 | 79.960 | 74.990 | 74.990 | 74.990 | 204 |
| 2026-05-18 | 76.970 | 76.970 | 72.010 | 74.990 | 74.990 | 18,901 |
| 2026-05-15 | 81.880 | 81.880 | 76.200 | 76.710 | 76.710 | 7,685 |
| 2026-05-14 | 73.600 | 81.500 | 73.520 | 78.850 | 78.850 | 19,202 |
| 2026-05-13 | 78.500 | 78.500 | 73.510 | 74.510 | 74.510 | 7,641 |
| 2026-05-12 | 74.650 | 83.800 | 74.650 | 78.070 | 78.070 | 101,742 |
| 2026-05-11 | 79.490 | 79.490 | 75.350 | 76.180 | 76.180 | 5,258 |
| 2026-05-08 | 77.000 | 77.000 | 74.010 | 76.130 | 76.130 | 14,070 |
| 2026-05-07 | 79.200 | 79.200 | 76.060 | 77.370 | 77.370 | 9,345 |
| 2026-05-06 | 74.520 | 79.470 | 74.000 | 77.580 | 77.580 | 8,633 |
| 2026-05-05 | 78.000 | 78.000 | 72.600 | 73.570 | 73.570 | 6,537 |
| 2026-05-04 | 78.000 | 79.490 | 75.010 | 75.400 | 75.400 | 6,353 |
| 2026-04-30 | 76.010 | 81.490 | 71.350 | 73.090 | 73.090 | 19,452 |
| 2026-04-29 | 85.500 | 88.000 | 75.500 | 78.280 | 78.280 | 57,515 |
| 2026-04-28 | 78.400 | 82.900 | 74.000 | 82.900 | 82.900 | 80,159 |
| 2026-04-27 | 70.000 | 75.360 | 70.000 | 75.360 | 75.360 | 64,424 |
| 2026-04-24 | 71.900 | 71.900 | 68.510 | 68.510 | 68.510 | 7,502 |
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.