Chashma Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 68.500 | 69.000 | 68.050 | 68.890 | 68.890 | 4,600 |
| 2025-07-31 | 68.000 | 70.000 | 66.000 | 68.850 | 68.850 | 6,212 |
| 2025-07-30 | 69.000 | 69.000 | 66.500 | 68.000 | 68.000 | 8,911 |
| 2025-07-29 | 69.600 | 73.990 | 67.050 | 67.150 | 67.150 | 723 |
| 2025-07-28 | 70.380 | 72.000 | 66.220 | 69.720 | 69.720 | 27,174 |
| 2025-07-25 | 79.110 | 79.110 | 70.270 | 70.380 | 70.380 | 32,939 |
| 2025-07-24 | 79.000 | 81.430 | 75.010 | 78.070 | 78.070 | 94,546 |
| 2025-07-23 | 70.120 | 74.040 | 70.000 | 74.030 | 74.030 | 12,227 |
| 2025-07-22 | 70.000 | 70.010 | 67.120 | 67.310 | 67.310 | 5,745 |
| 2025-07-21 | 73.990 | 73.990 | 68.750 | 69.040 | 69.040 | 610 |
| 2025-07-17 | 74.970 | 74.970 | 71.340 | 74.250 | 74.250 | 99 |
| 2025-07-16 | 73.140 | 77.900 | 72.120 | 74.250 | 74.250 | 823 |
| 2025-07-15 | 72.700 | 78.000 | 72.700 | 76.400 | 76.400 | 6,926 |
| 2025-07-14 | 79.650 | 79.650 | 76.150 | 76.340 | 76.340 | 1,133 |
| 2025-07-11 | 79.870 | 81.220 | 76.020 | 79.320 | 79.320 | 4,561 |
| 2025-07-10 | 78.880 | 81.370 | 71.410 | 77.800 | 77.800 | 8,552 |
| 2025-07-09 | 74.970 | 76.000 | 70.770 | 73.970 | 73.970 | 624 |
| 2025-07-08 | 78.000 | 80.110 | 65.560 | 70.760 | 70.760 | 12,420 |
| 2025-07-07 | 69.000 | 72.840 | 64.010 | 72.840 | 72.840 | 14,423 |
| 2025-07-04 | 66.350 | 71.650 | 58.630 | 66.220 | 66.220 | 17,243 |
| 2025-07-03 | 65.000 | 66.400 | 65.000 | 65.140 | 65.140 | 1,052 |
| 2025-07-02 | 64.000 | 64.480 | 64.000 | 64.470 | 64.470 | 793 |
| 2025-07-01 | 64.000 | 64.000 | 62.500 | 64.000 | 64.000 | 540 |
| 2025-06-30 | 63.980 | 63.990 | 63.000 | 63.910 | 63.910 | 3,302 |
| 2025-06-27 | 61.370 | 64.490 | 59.660 | 61.060 | 61.060 | 2,742 |
| 2025-06-26 | 60.350 | 64.000 | 60.350 | 63.310 | 63.310 | 278 |
| 2025-06-25 | 64.900 | 64.900 | 63.310 | 63.310 | 63.310 | 1 |
| 2025-06-24 | 59.840 | 63.320 | 59.840 | 63.310 | 63.310 | 2,844 |
| 2025-06-23 | 60.160 | 60.160 | 57.600 | 57.600 | 57.600 | 4,370 |
| 2025-06-19 | 64.500 | 64.500 | 64.000 | 64.000 | 64.000 | 101 |
| 2025-06-18 | 64.000 | 64.640 | 63.630 | 64.000 | 64.000 | 500 |
| 2025-06-17 | 62.000 | 64.000 | 62.000 | 64.000 | 64.000 | 498 |
| 2025-06-16 | 63.000 | 64.250 | 63.000 | 64.060 | 64.060 | 2,121 |
| 2025-06-12 | 65.980 | 65.980 | 61.520 | 62.400 | 62.400 | 2,197 |
| 2025-06-11 | 66.360 | 66.360 | 61.000 | 61.010 | 61.010 | 5,760 |
| 2025-06-10 | 64.980 | 64.980 | 64.000 | 64.030 | 64.030 | 103 |
| 2025-06-05 | 66.990 | 66.990 | 60.000 | 64.030 | 64.030 | 5,239 |
| 2025-06-04 | 64.510 | 66.690 | 60.700 | 63.250 | 63.250 | 4,997 |
| 2025-06-03 | 63.600 | 66.000 | 63.600 | 65.260 | 65.260 | 1,051 |
| 2025-06-02 | 67.970 | 67.970 | 63.000 | 64.990 | 64.990 | 759 |
| 2025-05-30 | 66.000 | 66.000 | 63.000 | 63.000 | 63.000 | 2,942 |
| 2025-05-29 | 64.040 | 68.000 | 61.000 | 62.650 | 62.650 | 7,971 |
| 2025-05-27 | 70.000 | 70.070 | 64.000 | 64.050 | 64.050 | 9,191 |
| 2025-05-26 | 75.900 | 75.900 | 66.010 | 70.070 | 70.070 | 308 |
| 2025-05-23 | 67.000 | 74.000 | 67.000 | 70.070 | 70.070 | 31,662 |
| 2025-05-22 | 67.000 | 73.680 | 66.000 | 67.270 | 67.270 | 8,284 |
| 2025-05-21 | 67.980 | 67.980 | 64.250 | 66.980 | 66.980 | 6,218 |
| 2025-05-20 | 67.990 | 69.900 | 65.000 | 65.000 | 65.000 | 10,710 |
| 2025-05-19 | 66.000 | 69.900 | 64.110 | 64.950 | 64.950 | 856 |
| 2025-05-16 | 64.000 | 76.810 | 63.000 | 68.740 | 68.740 | 41,800 |
| 2025-05-15 | 63.300 | 70.000 | 62.230 | 69.830 | 69.830 | 1,188 |
| 2025-05-14 | 65.990 | 71.500 | 65.990 | 66.360 | 66.360 | 37,388 |
| 2025-05-13 | 68.900 | 69.590 | 65.970 | 65.970 | 65.970 | 202 |
| 2025-05-12 | 65.970 | 65.970 | 64.990 | 65.970 | 65.970 | 11,502 |
| 2025-05-09 | 57.100 | 60.000 | 57.100 | 59.970 | 59.970 | 5,515 |
| 2025-05-08 | 60.000 | 62.000 | 54.000 | 58.900 | 58.900 | 10,500 |
| 2025-05-07 | 54.630 | 65.960 | 54.630 | 57.990 | 57.990 | 27,491 |
| 2025-05-06 | 63.990 | 63.990 | 59.500 | 60.690 | 60.690 | 481 |
| 2025-05-05 | 64.400 | 65.000 | 64.000 | 64.990 | 64.990 | 902 |
| 2025-05-02 | 63.990 | 63.990 | 59.330 | 63.260 | 63.260 | 208 |
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.