Chashma Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 67.850 | 68.400 | 67.850 | 68.400 | 68.400 | 501 |
| 2025-10-27 | 70.500 | 70.500 | 70.250 | 70.420 | 70.420 | 725 |
| 2025-10-23 | 66.400 | 74.980 | 66.400 | 70.200 | 70.200 | 3,602 |
| 2025-10-22 | 70.520 | 72.990 | 70.510 | 72.990 | 72.990 | 46 |
| 2025-10-21 | 70.510 | 74.000 | 67.010 | 72.990 | 72.990 | 9,060 |
| 2025-10-20 | 69.500 | 70.500 | 68.500 | 70.500 | 70.500 | 5,421 |
| 2025-10-17 | 68.250 | 68.250 | 65.000 | 66.690 | 66.690 | 6,392 |
| 2025-10-16 | 69.680 | 69.990 | 65.260 | 69.990 | 69.990 | 245 |
| 2025-10-15 | 65.000 | 70.000 | 65.000 | 69.990 | 69.990 | 1,970 |
| 2025-10-14 | 67.000 | 72.980 | 65.000 | 65.410 | 65.410 | 3,600 |
| 2025-10-13 | 75.570 | 75.580 | 66.560 | 67.030 | 67.030 | 6,672 |
| 2025-10-10 | 71.000 | 76.750 | 70.500 | 73.580 | 73.580 | 17,001 |
| 2025-10-09 | 70.000 | 70.010 | 65.500 | 70.000 | 70.000 | 11,025 |
| 2025-10-08 | 71.930 | 71.930 | 68.490 | 68.490 | 68.490 | 1 |
| 2025-10-07 | 70.000 | 70.000 | 65.150 | 68.490 | 68.490 | 114 |
| 2025-10-06 | 68.280 | 68.500 | 68.200 | 68.490 | 68.490 | 3,467 |
| 2025-10-03 | 73.980 | 73.980 | 63.110 | 72.710 | 72.710 | 1,230 |
| 2025-10-02 | 68.000 | 68.500 | 68.000 | 68.130 | 68.130 | 1,067 |
| 2025-10-01 | 67.250 | 67.250 | 67.000 | 67.220 | 67.220 | 575 |
| 2025-09-30 | 70.100 | 71.000 | 67.000 | 67.450 | 67.450 | 730 |
| 2025-09-29 | 68.750 | 70.640 | 66.000 | 70.320 | 70.320 | 23,950 |
| 2025-09-26 | 64.200 | 64.240 | 64.200 | 64.220 | 64.220 | 1,042 |
| 2025-09-25 | 68.000 | 68.000 | 66.480 | 66.480 | 66.480 | 225 |
| 2025-09-24 | 64.320 | 68.980 | 64.320 | 66.480 | 66.480 | 16 |
| 2025-09-23 | 63.100 | 66.900 | 62.000 | 66.480 | 66.480 | 51,890 |
| 2025-09-22 | 62.220 | 69.000 | 62.220 | 65.650 | 65.650 | 2,939 |
| 2025-09-19 | 66.050 | 66.050 | 64.000 | 66.000 | 66.000 | 15,477 |
| 2025-09-18 | 63.510 | 73.260 | 63.370 | 66.050 | 66.050 | 39,339 |
| 2025-09-17 | 66.600 | 66.600 | 66.600 | 66.600 | 66.600 | 310 |
| 2025-09-16 | 66.600 | 66.600 | 66.600 | 66.600 | 66.600 | 790 |
| 2025-09-15 | 69.000 | 69.900 | 62.110 | 66.000 | 66.000 | 3,810 |
| 2025-09-12 | 72.890 | 72.890 | 68.000 | 68.250 | 68.250 | 1,809 |
| 2025-09-11 | 67.210 | 73.000 | 62.270 | 72.460 | 72.460 | 14,572 |
| 2025-09-10 | 67.010 | 68.370 | 67.010 | 67.210 | 67.210 | 2,626 |
| 2025-09-09 | 62.400 | 73.200 | 62.100 | 67.790 | 67.790 | 14,051 |
| 2025-09-08 | 64.510 | 67.990 | 61.160 | 67.470 | 67.470 | 4,998 |
| 2025-09-05 | 68.010 | 68.010 | 64.600 | 66.770 | 66.770 | 66,437 |
| 2025-09-04 | 69.000 | 69.000 | 68.000 | 68.900 | 68.900 | 848 |
| 2025-09-03 | 70.000 | 70.000 | 67.200 | 68.620 | 68.620 | 1,880 |
| 2025-09-02 | 69.000 | 70.000 | 66.000 | 69.960 | 69.960 | 5,741 |
| 2025-09-01 | 69.120 | 69.990 | 67.000 | 67.610 | 67.610 | 14,584 |
| 2025-08-29 | 70.050 | 72.000 | 69.110 | 69.130 | 69.130 | 1,233 |
| 2025-08-28 | 68.650 | 73.730 | 68.650 | 70.050 | 70.050 | 14 |
| 2025-08-27 | 68.700 | 73.150 | 68.540 | 70.050 | 70.050 | 491 |
| 2025-08-26 | 75.500 | 75.500 | 69.010 | 72.720 | 72.720 | 616 |
| 2025-08-25 | 73.990 | 73.990 | 69.000 | 69.000 | 69.000 | 7,498 |
| 2025-08-22 | 73.000 | 73.000 | 67.710 | 68.540 | 68.540 | 2,755 |
| 2025-08-21 | 73.490 | 74.000 | 70.000 | 71.050 | 71.050 | 4,556 |
| 2025-08-20 | 73.990 | 73.990 | 70.000 | 70.000 | 70.000 | 3,361 |
| 2025-08-19 | 74.000 | 74.280 | 74.000 | 74.280 | 74.280 | 5 |
| 2025-08-18 | 74.790 | 74.790 | 70.060 | 74.280 | 74.280 | 1,321 |
| 2025-08-15 | 74.980 | 75.440 | 70.000 | 70.360 | 70.360 | 5,540 |
| 2025-08-13 | 75.000 | 75.000 | 70.210 | 70.220 | 70.220 | 5,017 |
| 2025-08-12 | 75.900 | 75.900 | 68.500 | 69.800 | 69.800 | 16,216 |
| 2025-08-11 | 77.980 | 77.980 | 70.000 | 73.000 | 73.000 | 20,850 |
| 2025-08-08 | 76.990 | 76.990 | 70.050 | 71.000 | 71.000 | 1,424 |
| 2025-08-07 | 74.990 | 74.990 | 71.130 | 71.130 | 71.130 | 3,512 |
| 2025-08-06 | 72.990 | 78.960 | 69.100 | 74.060 | 74.060 | 8,478 |
| 2025-08-05 | 68.560 | 72.990 | 68.500 | 72.430 | 72.430 | 7,640 |
| 2025-08-04 | 68.500 | 69.000 | 68.500 | 68.510 | 68.510 | 2,052 |
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.