Chashma Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 63.500 | 63.500 | 60.150 | 61.010 | 61.010 | 1,507 |
| 2024-10-23 | 64.800 | 64.800 | 58.550 | 62.340 | 62.340 | 317 |
| 2024-10-22 | 58.950 | 63.800 | 58.500 | 62.340 | 62.340 | 26,325 |
| 2024-10-21 | 58.250 | 58.850 | 58.000 | 58.000 | 58.000 | 150 |
| 2024-10-17 | 59.900 | 59.900 | 58.000 | 58.000 | 58.000 | 1,367 |
| 2024-10-16 | 59.640 | 59.640 | 56.000 | 57.440 | 57.440 | 843 |
| 2024-10-15 | 60.000 | 60.000 | 56.500 | 56.500 | 56.500 | 120 |
| 2024-10-14 | 57.850 | 59.900 | 55.550 | 56.500 | 56.500 | 1,466 |
| 2024-10-11 | 59.980 | 59.990 | 57.500 | 59.760 | 59.760 | 822 |
| 2024-10-10 | 59.310 | 59.900 | 56.000 | 59.310 | 59.310 | 1 |
| 2024-10-09 | 60.000 | 60.000 | 54.100 | 59.310 | 59.310 | 8,975 |
| 2024-10-08 | 58.850 | 59.990 | 55.510 | 58.500 | 58.500 | 2,002 |
| 2024-10-07 | 58.200 | 61.390 | 58.200 | 60.000 | 60.000 | 2,972 |
| 2024-10-04 | 57.850 | 62.000 | 57.850 | 60.000 | 60.000 | 35 |
| 2024-10-03 | 57.850 | 60.990 | 57.850 | 60.000 | 60.000 | 1,807 |
| 2024-10-02 | 61.980 | 61.980 | 58.000 | 60.000 | 60.000 | 719 |
| 2024-10-01 | 62.620 | 62.620 | 56.510 | 60.000 | 60.000 | 335 |
| 2024-09-30 | 55.010 | 61.990 | 55.010 | 60.000 | 60.000 | 4 |
| 2024-09-27 | 56.500 | 62.000 | 56.500 | 60.000 | 60.000 | 69 |
| 2024-09-26 | 58.010 | 60.000 | 58.010 | 60.000 | 60.000 | 13,100 |
| 2024-09-25 | 62.000 | 62.000 | 56.510 | 58.110 | 58.110 | 46 |
| 2024-09-24 | 58.000 | 62.000 | 56.510 | 58.110 | 58.110 | 606 |
| 2024-09-23 | 60.000 | 62.900 | 57.550 | 61.260 | 61.260 | 3,688 |
| 2024-09-20 | 59.990 | 64.000 | 59.990 | 62.800 | 62.800 | 600 |
| 2024-09-19 | 63.000 | 63.000 | 56.510 | 61.840 | 61.840 | 29 |
| 2024-09-18 | 59.100 | 61.840 | 59.000 | 61.840 | 61.840 | 150 |
| 2024-09-16 | 60.000 | 63.000 | 60.000 | 61.840 | 61.840 | 2,171 |
| 2024-09-13 | 63.000 | 64.890 | 58.000 | 58.960 | 58.960 | 628 |
| 2024-09-12 | 59.780 | 62.750 | 56.100 | 62.290 | 62.290 | 16,525 |
| 2024-09-11 | 62.010 | 62.010 | 58.000 | 59.780 | 59.780 | 1,123 |
| 2024-09-10 | 64.090 | 64.090 | 58.500 | 62.010 | 62.010 | 33,263 |
| 2024-09-09 | 53.000 | 58.300 | 52.500 | 58.300 | 58.300 | 7,968 |
| 2024-09-06 | 52.490 | 53.150 | 52.490 | 53.000 | 53.000 | 967 |
| 2024-09-05 | 52.590 | 53.000 | 50.000 | 53.000 | 53.000 | 157 |
| 2024-09-04 | 50.100 | 53.000 | 50.100 | 53.000 | 53.000 | 60 |
| 2024-09-03 | 52.500 | 53.000 | 52.500 | 53.000 | 53.000 | 305 |
| 2024-08-30 | 52.250 | 53.000 | 52.250 | 53.000 | 53.000 | 65 |
| 2024-08-29 | 51.880 | 53.000 | 51.870 | 53.000 | 53.000 | 2,110 |
| 2024-08-28 | 52.250 | 52.250 | 50.000 | 50.010 | 50.010 | 1,436 |
| 2024-08-27 | 50.750 | 51.000 | 50.750 | 51.000 | 51.000 | 2,113 |
| 2024-08-26 | 48.950 | 51.000 | 48.950 | 50.750 | 50.750 | 3,725 |
| 2024-08-23 | 49.000 | 49.000 | 48.260 | 48.950 | 48.950 | 2,087 |
| 2024-08-22 | 50.000 | 50.300 | 49.000 | 50.300 | 50.300 | 356 |
| 2024-08-21 | 52.850 | 52.850 | 49.000 | 50.300 | 50.300 | 927 |
| 2024-08-20 | 48.150 | 51.500 | 48.150 | 50.940 | 50.940 | 757 |
| 2024-08-19 | 50.000 | 50.000 | 48.000 | 48.120 | 48.120 | 3,680 |
| 2024-08-16 | 53.990 | 54.500 | 47.500 | 48.060 | 48.060 | 11,723 |
| 2024-08-15 | 52.490 | 53.750 | 50.000 | 50.560 | 50.560 | 8,608 |
| 2024-08-13 | 52.000 | 53.500 | 49.000 | 49.110 | 49.110 | 5,356 |
| 2024-08-12 | 57.000 | 57.000 | 48.790 | 49.160 | 49.160 | 18,701 |
| 2024-08-09 | 53.900 | 56.480 | 53.750 | 54.210 | 54.210 | 4,235 |
| 2024-08-08 | 56.500 | 56.990 | 51.000 | 51.460 | 51.460 | 6,931 |
| 2024-08-07 | 52.000 | 55.250 | 52.000 | 54.460 | 54.460 | 162 |
| 2024-08-06 | 53.900 | 54.460 | 48.100 | 54.460 | 54.460 | 3,062 |
| 2024-08-05 | 56.500 | 56.930 | 50.100 | 50.420 | 50.420 | 5,752 |
| 2024-08-02 | 47.790 | 52.570 | 47.790 | 52.570 | 52.570 | 5,561 |
| 2024-08-01 | 52.950 | 53.610 | 47.660 | 47.790 | 47.790 | 12,428 |
| 2024-07-31 | 52.000 | 53.000 | 50.500 | 52.950 | 52.950 | 2,830 |
| 2024-07-30 | 53.500 | 56.900 | 53.500 | 54.030 | 54.030 | 9,870 |
| 2024-07-29 | 58.000 | 58.000 | 54.680 | 55.900 | 55.900 | 14,400 |
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.