Chashma Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 71.490 | 73.880 | 63.210 | 70.050 | 70.050 | 26,412 |
| 2026-04-22 | 71.600 | 71.600 | 69.000 | 69.850 | 69.850 | 4,905 |
| 2026-04-21 | 67.000 | 72.990 | 67.000 | 69.920 | 69.920 | 32,458 |
| 2026-04-20 | 68.310 | 70.500 | 66.520 | 69.000 | 69.000 | 26,432 |
| 2026-04-17 | 66.450 | 70.200 | 65.500 | 68.310 | 68.310 | 161,367 |
| 2026-04-16 | 64.350 | 64.840 | 62.080 | 63.820 | 63.820 | 14,963 |
| 2026-04-15 | 66.390 | 66.390 | 62.160 | 63.100 | 63.100 | 48,679 |
| 2026-04-14 | 62.660 | 67.980 | 61.500 | 66.930 | 66.930 | 160,515 |
| 2026-04-13 | 61.150 | 64.980 | 61.000 | 61.800 | 61.800 | 32,635 |
| 2026-04-10 | 63.720 | 64.100 | 61.020 | 63.360 | 63.360 | 90,736 |
| 2026-04-09 | 61.110 | 66.500 | 61.110 | 62.010 | 62.010 | 86,205 |
| 2026-04-08 | 62.000 | 64.860 | 60.030 | 64.490 | 64.490 | 174,648 |
| 2026-04-07 | 62.190 | 63.700 | 58.050 | 59.220 | 59.220 | 109,940 |
| 2026-04-06 | 63.980 | 64.990 | 58.000 | 59.930 | 59.930 | 47,522 |
| 2026-04-03 | 62.000 | 66.980 | 58.000 | 60.230 | 60.230 | 61,943 |
| 2026-04-02 | 64.010 | 64.250 | 61.000 | 62.830 | 62.830 | 11,589 |
| 2026-04-01 | 70.950 | 70.950 | 62.000 | 65.730 | 65.730 | 52,713 |
| 2026-03-31 | 72.500 | 72.500 | 65.000 | 65.770 | 65.770 | 16,958 |
| 2026-03-30 | 71.010 | 71.010 | 67.000 | 67.890 | 67.890 | 12,425 |
| 2026-03-27 | 75.350 | 79.990 | 70.120 | 72.990 | 72.990 | 8,964 |
| 2026-03-26 | 68.010 | 76.790 | 68.010 | 76.210 | 76.210 | 28,300 |
| 2026-03-25 | 72.000 | 72.000 | 67.510 | 69.810 | 69.810 | 3,875 |
| 2026-03-24 | 69.730 | 70.000 | 67.010 | 69.920 | 69.920 | 4,692 |
| 2026-03-19 | 64.500 | 70.240 | 64.500 | 69.730 | 69.730 | 10,356 |
| 2026-03-18 | 61.010 | 66.500 | 61.010 | 63.850 | 63.850 | 185 |
| 2026-03-17 | 58.000 | 64.790 | 56.010 | 63.850 | 63.850 | 7,562 |
| 2026-03-16 | 60.010 | 61.000 | 60.000 | 60.110 | 60.110 | 1,200 |
| 2026-03-13 | 62.100 | 63.950 | 58.000 | 59.750 | 59.750 | 5,695 |
| 2026-03-12 | 62.000 | 65.000 | 60.000 | 62.010 | 62.010 | 3,502 |
| 2026-03-11 | 61.100 | 65.000 | 61.100 | 64.300 | 64.300 | 3,551 |
| 2026-03-10 | 63.980 | 64.700 | 62.020 | 62.610 | 62.610 | 2,154 |
| 2026-03-09 | 60.000 | 63.990 | 57.090 | 58.970 | 58.970 | 16,199 |
| 2026-03-06 | 67.800 | 67.800 | 63.000 | 63.430 | 63.430 | 2,090 |
| 2026-03-05 | 68.000 | 68.000 | 61.000 | 62.510 | 62.510 | 3,083 |
| 2026-03-04 | 61.150 | 65.000 | 61.150 | 64.300 | 64.300 | 4,448 |
| 2026-03-03 | 63.000 | 63.000 | 60.220 | 61.090 | 61.090 | 8,085 |
| 2026-03-02 | 57.060 | 68.480 | 57.000 | 60.060 | 60.060 | 11,388 |
| 2026-02-27 | 65.250 | 68.990 | 61.950 | 62.770 | 62.770 | 39,705 |
| 2026-02-26 | 70.040 | 70.040 | 64.800 | 68.830 | 68.830 | 30,141 |
| 2026-02-25 | 76.990 | 76.990 | 71.150 | 72.000 | 72.000 | 1,836 |
| 2026-02-24 | 66.000 | 77.000 | 66.000 | 75.970 | 75.970 | 7,425 |
| 2026-02-23 | 74.000 | 78.000 | 66.220 | 70.790 | 70.790 | 9,626 |
| 2026-02-20 | 80.000 | 80.000 | 70.200 | 73.580 | 73.580 | 8,240 |
| 2026-02-19 | 81.500 | 85.990 | 74.100 | 74.760 | 74.760 | 9,509 |
| 2026-02-18 | 81.260 | 90.880 | 78.980 | 81.610 | 81.610 | 207,826 |
| 2026-02-17 | 88.100 | 90.880 | 87.760 | 87.760 | 87.760 | 60,221 |
| 2026-02-16 | 107.79 | 108.00 | 97.510 | 97.510 | 97.510 | 139,393 |
| 2026-02-13 | 100.00 | 108.36 | 97.000 | 108.34 | 108.34 | 696,636 |
| 2026-02-12 | 92.000 | 99.010 | 90.160 | 98.510 | 98.510 | 388,322 |
| 2026-02-11 | 84.100 | 90.960 | 83.000 | 90.010 | 90.010 | 756,279 |
| 2026-02-10 | 80.060 | 84.000 | 80.040 | 82.690 | 82.690 | 104,240 |
| 2026-02-09 | 78.020 | 85.530 | 78.000 | 78.790 | 78.790 | 338,305 |
| 2026-02-06 | 71.100 | 78.080 | 70.500 | 77.750 | 77.750 | 116,392 |
| 2026-02-04 | 71.000 | 71.550 | 69.000 | 70.980 | 70.980 | 39,370 |
| 2026-02-03 | 67.260 | 73.000 | 67.260 | 70.070 | 70.070 | 31,447 |
| 2026-02-02 | 69.900 | 75.770 | 67.000 | 68.250 | 68.250 | 46,556 |
| 2026-01-30 | 72.500 | 72.600 | 68.000 | 68.880 | 68.880 | 184,334 |
| 2026-01-29 | 59.000 | 66.000 | 59.000 | 66.000 | 66.000 | 64,702 |
| 2026-01-28 | 56.600 | 61.780 | 56.110 | 60.000 | 60.000 | 1,798 |
| 2026-01-27 | 58.950 | 59.900 | 57.710 | 58.890 | 58.890 | 510 |
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.