Chashma Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 63.990 | 63.990 | 63.260 | 63.260 | 63.260 | 200 |
| 2025-04-29 | 60.990 | 63.710 | 58.210 | 63.260 | 63.260 | 7,150 |
| 2025-04-28 | 55.050 | 62.980 | 55.050 | 58.000 | 58.000 | 40,799 |
| 2025-04-25 | 58.550 | 63.000 | 56.110 | 57.790 | 57.790 | 10,757 |
| 2025-04-24 | 62.500 | 68.000 | 59.150 | 60.370 | 60.370 | 5,102 |
| 2025-04-23 | 62.440 | 68.490 | 62.440 | 65.720 | 65.720 | 11,169 |
| 2025-04-22 | 63.200 | 63.200 | 59.140 | 63.090 | 63.090 | 338 |
| 2025-04-21 | 65.000 | 67.990 | 60.140 | 63.090 | 63.090 | 3,796 |
| 2025-04-18 | 63.390 | 64.000 | 60.120 | 64.000 | 64.000 | 5,854 |
| 2025-04-17 | 59.110 | 64.000 | 59.110 | 62.430 | 62.430 | 6,047 |
| 2025-04-16 | 61.100 | 63.200 | 60.100 | 62.990 | 62.990 | 2,360 |
| 2025-04-15 | 60.250 | 63.000 | 60.000 | 62.010 | 62.010 | 5,965 |
| 2025-04-14 | 59.500 | 62.700 | 59.500 | 62.000 | 62.000 | 11,503 |
| 2025-04-11 | 64.980 | 64.980 | 58.360 | 59.270 | 59.270 | 9,333 |
| 2025-04-10 | 63.220 | 64.500 | 59.510 | 63.990 | 63.990 | 11,090 |
| 2025-04-09 | 64.890 | 64.890 | 59.300 | 62.100 | 62.100 | 56 |
| 2025-04-08 | 69.990 | 69.990 | 59.420 | 62.100 | 62.100 | 6,369 |
| 2025-04-07 | 69.990 | 69.990 | 62.990 | 64.960 | 64.960 | 3,943 |
| 2025-04-04 | 70.500 | 71.850 | 65.110 | 69.990 | 69.990 | 7,912 |
| 2025-04-03 | 67.120 | 72.000 | 60.400 | 71.990 | 71.990 | 5,344 |
| 2025-03-27 | 66.000 | 69.690 | 66.000 | 67.090 | 67.090 | 643 |
| 2025-03-26 | 69.850 | 70.000 | 65.000 | 69.900 | 69.900 | 17,402 |
| 2025-03-25 | 69.900 | 69.900 | 65.510 | 66.400 | 66.400 | 990 |
| 2025-03-24 | 75.000 | 75.000 | 67.000 | 69.760 | 69.760 | 2,891 |
| 2025-03-21 | 68.000 | 74.740 | 67.990 | 72.370 | 72.370 | 10,070 |
| 2025-03-20 | 70.990 | 70.990 | 66.050 | 68.000 | 68.000 | 16,882 |
| 2025-03-19 | 75.520 | 75.520 | 68.000 | 69.650 | 69.650 | 10,977 |
| 2025-03-18 | 78.000 | 78.000 | 75.500 | 75.520 | 75.520 | 10,462 |
| 2025-03-17 | 76.900 | 76.900 | 72.170 | 75.620 | 75.620 | 5,681 |
| 2025-03-14 | 80.000 | 80.000 | 70.030 | 77.000 | 77.000 | 1,634 |
| 2025-03-13 | 84.990 | 84.990 | 72.510 | 76.370 | 76.370 | 731 |
| 2025-03-12 | 80.000 | 83.000 | 73.010 | 79.660 | 79.660 | 2,110 |
| 2025-03-11 | 81.000 | 81.000 | 80.000 | 80.000 | 80.000 | 724 |
| 2025-03-10 | 80.000 | 80.000 | 78.500 | 79.990 | 79.990 | 877 |
| 2025-03-06 | 80.000 | 80.000 | 79.000 | 79.500 | 79.500 | 400 |
| 2025-03-05 | 81.000 | 81.000 | 79.000 | 79.100 | 79.100 | 2,324 |
| 2025-03-04 | 75.000 | 80.860 | 75.000 | 80.860 | 80.860 | 49 |
| 2025-02-28 | 82.580 | 82.590 | 78.000 | 80.860 | 80.860 | 803 |
| 2025-02-27 | 83.800 | 83.800 | 79.000 | 83.400 | 83.400 | 210 |
| 2025-02-26 | 83.900 | 83.960 | 82.000 | 83.400 | 83.400 | 10,024 |
| 2025-02-25 | 83.930 | 83.970 | 83.890 | 83.960 | 83.960 | 604 |
| 2025-02-24 | 83.000 | 88.980 | 80.020 | 84.960 | 84.960 | 6,157 |
| 2025-02-21 | 83.000 | 83.890 | 78.030 | 81.010 | 81.010 | 2,019 |
| 2025-02-20 | 76.000 | 81.990 | 76.000 | 78.030 | 78.030 | 43,247 |
| 2025-02-19 | 76.000 | 81.750 | 76.000 | 80.070 | 80.070 | 1,531 |
| 2025-02-18 | 81.480 | 89.590 | 73.350 | 76.950 | 76.950 | 5,598 |
| 2025-02-17 | 87.000 | 87.000 | 79.000 | 81.480 | 81.480 | 1,766 |
| 2025-02-14 | 87.480 | 87.480 | 77.950 | 86.820 | 86.820 | 530 |
| 2025-02-13 | 80.120 | 87.490 | 80.120 | 86.530 | 86.530 | 1,136 |
| 2025-02-12 | 83.230 | 90.000 | 81.560 | 87.850 | 87.850 | 638 |
| 2025-02-11 | 87.300 | 88.000 | 77.010 | 83.230 | 83.230 | 7,892 |
| 2025-02-10 | 78.500 | 85.000 | 77.190 | 81.730 | 81.730 | 2,686 |
| 2025-02-07 | 90.990 | 90.990 | 81.410 | 84.550 | 84.550 | 20,337 |
| 2025-02-06 | 90.720 | 90.720 | 86.510 | 90.460 | 90.460 | 37,571 |
| 2025-02-04 | 75.000 | 82.470 | 68.200 | 82.470 | 82.470 | 67,828 |
| 2025-02-03 | 80.300 | 82.720 | 73.560 | 74.970 | 74.970 | 41,067 |
| 2025-01-31 | 80.300 | 80.300 | 70.000 | 80.300 | 80.300 | 45,868 |
| 2025-01-30 | 74.990 | 74.990 | 66.000 | 73.000 | 73.000 | 3,798 |
| 2025-01-29 | 75.500 | 75.500 | 68.000 | 73.310 | 73.310 | 502 |
| 2025-01-28 | 63.650 | 74.900 | 63.650 | 70.000 | 70.000 | 40 |
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.