Chashma Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 82.050 | 93.080 | 82.000 | 92.560 | 92.560 | 40,684 |
| 2026-10-19 | 83.900 | 85.980 | 82.000 | 84.620 | 84.620 | 2,164 |
| 2026-10-16 | 81.550 | 83.980 | 81.540 | 83.920 | 83.920 | 1,706 |
| 2026-10-15 | 82.950 | 83.980 | 81.020 | 83.970 | 83.970 | 2,960 |
| 2026-10-14 | 82.020 | 83.980 | 82.020 | 82.950 | 82.950 | 426 |
| 2026-10-13 | 81.500 | 84.000 | 81.500 | 82.320 | 82.320 | 1,452 |
| 2026-10-12 | 80.260 | 84.380 | 77.400 | 82.320 | 82.320 | 2,445 |
| 2026-10-09 | 81.020 | 88.000 | 81.020 | 84.370 | 84.370 | 4,903 |
| 2026-10-08 | 80.020 | 84.000 | 80.020 | 82.740 | 82.740 | 2,611 |
| 2026-10-07 | 83.980 | 83.980 | 81.000 | 81.730 | 81.730 | 5,228 |
| 2026-10-06 | 79.980 | 84.980 | 78.580 | 83.690 | 83.690 | 3,230 |
| 2026-10-05 | 80.500 | 81.000 | 76.510 | 78.060 | 78.060 | 4,743 |
| 2026-10-02 | 80.510 | 84.500 | 80.500 | 81.970 | 81.970 | 1,837 |
| 2026-10-01 | 81.020 | 81.020 | 80.000 | 80.430 | 80.430 | 2,514 |
| 2026-09-30 | 81.810 | 82.980 | 80.300 | 82.670 | 82.670 | 1,494 |
| 2026-09-29 | 81.100 | 82.000 | 79.520 | 80.000 | 80.000 | 5,329 |
| 2026-09-28 | 80.880 | 84.500 | 80.880 | 82.410 | 82.410 | 3,858 |
| 2026-09-25 | 81.020 | 82.980 | 79.000 | 79.820 | 79.820 | 8,682 |
| 2026-09-24 | 84.510 | 85.940 | 80.020 | 80.240 | 80.240 | 2,080 |
| 2026-09-23 | 84.500 | 86.060 | 83.300 | 84.510 | 84.510 | 6,602 |
| 2026-09-22 | 83.030 | 84.500 | 81.020 | 82.230 | 82.230 | 5,555 |
| 2026-09-21 | 84.020 | 87.980 | 81.020 | 83.030 | 83.030 | 9,389 |
| 2026-09-18 | 79.880 | 86.000 | 79.880 | 85.050 | 85.050 | 8,664 |
| 2026-09-17 | 80.010 | 80.010 | 79.520 | 79.880 | 79.880 | 1,155 |
| 2026-09-16 | 81.880 | 81.880 | 78.030 | 79.140 | 79.140 | 8,530 |
| 2026-09-15 | 80.980 | 81.890 | 79.020 | 81.130 | 81.130 | 3,771 |
| 2026-09-14 | 79.020 | 80.000 | 78.120 | 80.000 | 80.000 | 3,118 |
| 2026-09-11 | 78.020 | 81.980 | 77.020 | 79.800 | 79.800 | 1,812 |
| 2026-09-10 | 80.020 | 80.110 | 77.000 | 77.280 | 77.280 | 14,068 |
| 2026-09-09 | 81.560 | 86.510 | 79.100 | 81.870 | 81.870 | 39,517 |
| 2026-09-08 | 83.360 | 83.440 | 80.630 | 81.800 | 81.800 | 4,686 |
| 2026-09-07 | 84.110 | 84.800 | 83.100 | 83.490 | 83.490 | 1,900 |
| 2026-09-04 | 82.000 | 84.980 | 76.220 | 84.260 | 84.260 | 2,171 |
| 2026-09-03 | 84.000 | 84.000 | 81.200 | 82.460 | 82.460 | 2,038 |
| 2026-09-02 | 82.150 | 83.000 | 80.010 | 82.140 | 82.140 | 8,091 |
| 2026-09-01 | 84.610 | 85.110 | 83.500 | 84.400 | 84.400 | 2,553 |
| 2026-08-31 | 85.510 | 89.630 | 84.000 | 85.010 | 85.010 | 9,070 |
| 2026-08-28 | 86.000 | 86.000 | 84.500 | 85.900 | 85.900 | 4,587 |
| 2026-08-27 | 86.110 | 86.860 | 84.500 | 85.700 | 85.700 | 4,242 |
| 2026-08-25 | 84.100 | 88.000 | 84.000 | 85.990 | 85.990 | 2,223 |
| 2026-08-24 | 86.040 | 87.000 | 85.000 | 85.150 | 85.150 | 5,707 |
| 2026-08-21 | 85.000 | 87.500 | 83.500 | 86.040 | 86.040 | 8,570 |
| 2026-08-20 | 87.000 | 88.990 | 83.010 | 83.020 | 83.020 | 21,746 |
| 2026-08-19 | 91.980 | 93.980 | 83.610 | 85.020 | 85.020 | 23,779 |
| 2026-08-18 | 93.100 | 93.100 | 92.030 | 92.900 | 92.900 | 9,047 |
| 2026-08-17 | 93.020 | 94.980 | 92.700 | 92.960 | 92.960 | 5,122 |
| 2026-08-13 | 96.440 | 96.440 | 92.570 | 92.790 | 92.790 | 6,930 |
| 2026-08-12 | 96.930 | 96.930 | 92.000 | 92.510 | 92.510 | 5,520 |
| 2026-08-11 | 94.980 | 95.000 | 92.700 | 93.230 | 93.230 | 10,496 |
| 2026-08-10 | 93.120 | 96.000 | 93.000 | 94.960 | 94.960 | 19,214 |
| 2026-08-07 | 96.670 | 97.480 | 93.120 | 93.770 | 93.770 | 15,244 |
| 2026-08-06 | 95.980 | 97.980 | 92.020 | 96.670 | 96.670 | 25,839 |
| 2026-08-05 | 94.980 | 96.990 | 93.400 | 95.340 | 95.340 | 20,466 |
| 2026-08-04 | 98.570 | 100.00 | 93.500 | 93.860 | 93.860 | 87,747 |
| 2026-08-03 | 89.980 | 97.320 | 88.490 | 97.320 | 97.320 | 133,304 |
| 2026-07-31 | 89.990 | 91.970 | 88.020 | 88.470 | 88.470 | 26,109 |
| 2026-07-30 | 90.000 | 99.750 | 84.150 | 89.880 | 89.880 | 360,688 |
| 2026-07-29 | 96.220 | 100.98 | 89.630 | 90.680 | 90.680 | 82,939 |
| 2026-07-28 | 101.57 | 102.95 | 99.000 | 99.590 | 99.590 | 12,511 |
| 2026-07-27 | 103.50 | 105.00 | 101.50 | 101.57 | 101.57 | 15,396 |
Page 1 of 2 · 65 trading daysOlder →
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.