Chashma Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 61.500 | 61.500 | 57.500 | 58.460 | 58.460 | 16,912 |
| 2026-01-23 | 60.110 | 62.880 | 60.000 | 62.090 | 62.090 | 502 |
| 2026-01-22 | 62.990 | 62.990 | 60.550 | 62.090 | 62.090 | 551 |
| 2026-01-21 | 61.000 | 63.480 | 59.760 | 60.000 | 60.000 | 8,052 |
| 2026-01-20 | 61.000 | 64.440 | 60.000 | 60.720 | 60.720 | 10,976 |
| 2026-01-19 | 64.980 | 64.980 | 61.270 | 63.020 | 63.020 | 4,757 |
| 2026-01-16 | 60.600 | 62.000 | 60.600 | 62.000 | 62.000 | 510 |
| 2026-01-15 | 64.190 | 64.190 | 61.900 | 61.900 | 61.900 | 3,997 |
| 2026-01-14 | 62.200 | 63.050 | 62.200 | 62.500 | 62.500 | 2,476 |
| 2026-01-13 | 63.990 | 63.990 | 62.060 | 63.990 | 63.990 | 280 |
| 2026-01-12 | 61.000 | 64.900 | 61.000 | 63.990 | 63.990 | 46,148 |
| 2026-01-09 | 64.010 | 64.300 | 62.000 | 63.000 | 63.000 | 59,325 |
| 2026-01-08 | 65.000 | 65.000 | 64.000 | 64.000 | 64.000 | 16,108 |
| 2026-01-07 | 64.000 | 65.400 | 61.500 | 64.000 | 64.000 | 85,950 |
| 2026-01-06 | 71.550 | 71.550 | 64.400 | 64.400 | 64.400 | 134,971 |
| 2026-01-05 | 84.000 | 84.000 | 71.520 | 71.550 | 71.550 | 22,496 |
| 2026-01-02 | 76.010 | 84.700 | 76.000 | 79.470 | 79.470 | 45,178 |
| 2026-01-01 | 78.920 | 78.920 | 70.520 | 77.000 | 77.000 | 2,036 |
| 2025-12-31 | 72.500 | 74.000 | 70.500 | 71.750 | 71.750 | 369 |
| 2025-12-30 | 73.000 | 73.000 | 70.190 | 70.190 | 70.190 | 2 |
| 2025-12-29 | 71.020 | 77.000 | 70.000 | 70.190 | 70.190 | 1,364 |
| 2025-12-26 | 72.000 | 77.000 | 70.300 | 72.980 | 72.980 | 3,019 |
| 2025-12-24 | 70.320 | 71.990 | 70.310 | 70.310 | 70.310 | 51 |
| 2025-12-22 | 68.000 | 72.990 | 68.000 | 70.310 | 70.310 | 3 |
| 2025-12-19 | 70.000 | 73.600 | 70.000 | 70.310 | 70.310 | 352 |
| 2025-12-18 | 70.030 | 79.990 | 70.030 | 70.310 | 70.310 | 608 |
| 2025-12-17 | 69.830 | 74.000 | 69.820 | 73.830 | 73.830 | 74 |
| 2025-12-16 | 70.030 | 75.800 | 70.020 | 73.830 | 73.830 | 5 |
| 2025-12-15 | 82.990 | 82.990 | 72.020 | 73.830 | 73.830 | 1,360 |
| 2025-12-12 | 73.450 | 76.820 | 72.000 | 75.510 | 75.510 | 2,600 |
| 2025-12-11 | 74.500 | 74.500 | 66.000 | 69.840 | 69.840 | 2,009 |
| 2025-12-10 | 69.900 | 72.000 | 69.900 | 70.000 | 70.000 | 118 |
| 2025-12-09 | 69.020 | 72.990 | 67.220 | 70.000 | 70.000 | 2,700 |
| 2025-12-08 | 77.890 | 77.890 | 71.130 | 72.880 | 72.880 | 2 |
| 2025-12-05 | 75.960 | 75.960 | 71.000 | 72.880 | 72.880 | 3,350 |
| 2025-12-04 | 69.030 | 71.000 | 69.030 | 70.070 | 70.070 | 3,025 |
| 2025-12-03 | 72.500 | 72.500 | 68.780 | 72.480 | 72.480 | 1,006 |
| 2025-12-02 | 67.600 | 74.500 | 67.590 | 72.500 | 72.500 | 3,337 |
| 2025-12-01 | 74.230 | 74.230 | 68.000 | 70.010 | 70.010 | 2,116 |
| 2025-11-28 | 74.000 | 74.000 | 68.120 | 68.550 | 68.550 | 3,989 |
| 2025-11-27 | 70.030 | 71.490 | 69.710 | 70.350 | 70.350 | 11,660 |
| 2025-11-26 | 70.200 | 75.000 | 70.200 | 75.000 | 75.000 | 115 |
| 2025-11-25 | 75.000 | 75.000 | 72.500 | 75.000 | 75.000 | 148 |
| 2025-11-21 | 72.950 | 75.000 | 72.000 | 75.000 | 75.000 | 6,747 |
| 2025-11-20 | 72.940 | 76.250 | 72.890 | 74.110 | 74.110 | 5,001 |
| 2025-11-19 | 71.500 | 71.500 | 70.000 | 70.000 | 70.000 | 1,513 |
| 2025-11-18 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1 |
| 2025-11-17 | 70.000 | 73.240 | 70.000 | 70.000 | 70.000 | 17 |
| 2025-11-14 | 67.240 | 70.000 | 67.240 | 70.000 | 70.000 | 6 |
| 2025-11-13 | 72.000 | 72.000 | 70.000 | 70.000 | 70.000 | 1,103 |
| 2025-11-12 | 71.600 | 72.000 | 69.070 | 70.800 | 70.800 | 1,004 |
| 2025-11-11 | 71.000 | 72.990 | 68.070 | 71.000 | 71.000 | 615 |
| 2025-11-10 | 70.000 | 70.000 | 67.060 | 69.980 | 69.980 | 514 |
| 2025-11-07 | 68.860 | 68.860 | 68.860 | 68.860 | 68.860 | 5 |
| 2025-11-06 | 71.970 | 72.000 | 68.000 | 68.860 | 68.860 | 1,902 |
| 2025-11-05 | 68.000 | 68.050 | 68.000 | 68.050 | 68.050 | 8 |
| 2025-11-04 | 71.900 | 71.900 | 68.010 | 68.050 | 68.050 | 1,071 |
| 2025-11-03 | 64.330 | 71.960 | 64.330 | 68.000 | 68.000 | 321 |
| 2025-10-31 | 71.990 | 71.990 | 66.000 | 68.000 | 68.000 | 1,320 |
| 2025-10-29 | 74.990 | 74.990 | 66.210 | 68.400 | 68.400 | 2 |
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.