Chashma Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 63.650 | 74.900 | 63.650 | 70.000 | 70.000 | 40 |
| 2025-01-24 | 72.000 | 72.000 | 70.000 | 70.000 | 70.000 | 1 |
| 2025-01-17 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 400 |
| 2025-01-16 | 67.950 | 71.000 | 65.010 | 68.630 | 68.630 | 646 |
| 2025-01-15 | 71.500 | 71.500 | 65.000 | 68.100 | 68.100 | 659 |
| 2025-01-10 | 65.000 | 65.000 | 64.100 | 65.000 | 65.000 | 18 |
| 2025-01-09 | 66.000 | 66.000 | 65.000 | 65.000 | 65.000 | 100 |
| 2025-01-08 | 66.000 | 69.000 | 64.100 | 65.000 | 65.000 | 1,947 |
| 2025-01-07 | 64.000 | 64.990 | 64.000 | 64.000 | 64.000 | 990 |
| 2025-01-06 | 69.890 | 69.890 | 62.100 | 63.510 | 63.510 | 2,267 |
| 2025-01-03 | 65.010 | 69.980 | 65.010 | 67.000 | 67.000 | 2,432 |
| 2025-01-02 | 66.800 | 70.000 | 66.800 | 67.880 | 67.880 | 2,834 |
| 2025-01-01 | 72.430 | 72.430 | 70.000 | 70.000 | 70.000 | 3 |
| 2024-12-31 | 73.750 | 73.750 | 70.000 | 70.000 | 70.000 | 1,253 |
| 2024-12-30 | 79.100 | 79.100 | 65.260 | 68.950 | 68.950 | 433 |
| 2024-12-27 | 76.900 | 77.000 | 68.010 | 72.240 | 72.240 | 1,642 |
| 2024-12-26 | 73.000 | 74.980 | 70.000 | 73.180 | 73.180 | 2,360 |
| 2024-12-24 | 69.680 | 70.710 | 69.680 | 70.010 | 70.010 | 1,116 |
| 2024-12-23 | 62.550 | 72.000 | 62.550 | 69.790 | 69.790 | 1,789 |
| 2024-12-20 | 74.000 | 74.000 | 68.000 | 69.200 | 69.200 | 3,899 |
| 2024-12-19 | 69.100 | 69.990 | 67.200 | 67.340 | 67.340 | 6,413 |
| 2024-12-18 | 70.100 | 74.660 | 70.000 | 74.660 | 74.660 | 151 |
| 2024-12-17 | 80.270 | 80.270 | 74.000 | 74.660 | 74.660 | 614 |
| 2024-12-16 | 74.980 | 74.980 | 69.000 | 72.990 | 72.990 | 6,709 |
| 2024-12-13 | 74.990 | 74.990 | 71.590 | 71.590 | 71.590 | 10 |
| 2024-12-12 | 68.330 | 72.000 | 68.320 | 71.590 | 71.590 | 8,714 |
| 2024-12-11 | 76.890 | 76.890 | 68.100 | 71.130 | 71.130 | 9,151 |
| 2024-12-10 | 68.000 | 74.800 | 68.000 | 74.120 | 74.120 | 26,490 |
| 2024-12-09 | 68.240 | 71.450 | 68.000 | 68.000 | 68.000 | 12,501 |
| 2024-12-06 | 72.980 | 73.000 | 68.000 | 68.240 | 68.240 | 1,657 |
| 2024-12-05 | 70.150 | 73.980 | 68.500 | 70.150 | 70.150 | 123 |
| 2024-12-04 | 74.000 | 76.000 | 68.000 | 70.150 | 70.150 | 9,858 |
| 2024-12-03 | 66.000 | 69.500 | 63.000 | 69.500 | 69.500 | 33,071 |
| 2024-12-02 | 68.000 | 68.000 | 62.000 | 63.180 | 63.180 | 47 |
| 2024-11-29 | 65.000 | 67.000 | 61.200 | 63.180 | 63.180 | 465 |
| 2024-11-28 | 65.000 | 67.440 | 63.000 | 65.070 | 65.070 | 1,661 |
| 2024-11-27 | 65.000 | 65.000 | 63.020 | 63.020 | 63.020 | 12 |
| 2024-11-26 | 64.000 | 65.490 | 63.000 | 63.020 | 63.020 | 2,443 |
| 2024-11-25 | 68.000 | 68.000 | 65.340 | 65.340 | 65.340 | 46 |
| 2024-11-22 | 69.880 | 69.880 | 62.000 | 65.340 | 65.340 | 171 |
| 2024-11-21 | 60.110 | 65.990 | 60.000 | 65.340 | 65.340 | 4,193 |
| 2024-11-20 | 62.000 | 63.930 | 62.000 | 63.930 | 63.930 | 52 |
| 2024-11-19 | 60.150 | 64.000 | 60.150 | 63.930 | 63.930 | 95 |
| 2024-11-18 | 60.000 | 65.000 | 60.000 | 63.930 | 63.930 | 16,099 |
| 2024-11-15 | 63.490 | 63.490 | 60.000 | 60.000 | 60.000 | 603 |
| 2024-11-14 | 61.790 | 61.800 | 59.000 | 60.100 | 60.100 | 33,938 |
| 2024-11-13 | 60.290 | 63.000 | 60.290 | 61.580 | 61.580 | 2,063 |
| 2024-11-12 | 60.000 | 62.000 | 58.010 | 60.290 | 60.290 | 610 |
| 2024-11-11 | 63.900 | 63.900 | 58.000 | 60.000 | 60.000 | 757 |
| 2024-11-08 | 58.100 | 61.900 | 58.100 | 59.210 | 59.210 | 646 |
| 2024-11-07 | 60.000 | 60.000 | 59.000 | 59.210 | 59.210 | 1,050 |
| 2024-11-06 | 59.000 | 60.000 | 58.750 | 59.030 | 59.030 | 1,161 |
| 2024-11-05 | 56.500 | 64.280 | 56.200 | 58.730 | 58.730 | 15,559 |
| 2024-11-04 | 61.000 | 61.000 | 57.850 | 59.000 | 59.000 | 5,161 |
| 2024-11-01 | 58.000 | 60.950 | 58.000 | 58.010 | 58.010 | 4,501 |
| 2024-10-31 | 61.000 | 61.000 | 58.000 | 58.000 | 58.000 | 3 |
| 2024-10-30 | 58.000 | 58.030 | 58.000 | 58.000 | 58.000 | 11 |
| 2024-10-29 | 59.000 | 59.000 | 58.000 | 58.000 | 58.000 | 2,437 |
| 2024-10-28 | 61.990 | 61.990 | 59.000 | 59.010 | 59.010 | 612 |
| 2024-10-25 | 63.000 | 63.000 | 57.000 | 58.610 | 58.610 | 6,342 |
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.