Khairpur Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,179.98 | 1,180.36 | 1,100.00 | 1,180.36 | 1,180.36 | 15,367 |
| 2026-10-15 | 1,035.00 | 1,073.05 | 1,010.01 | 1,073.05 | 1,073.05 | 7,189 |
| 2026-10-14 | 899.99 | 975.69 | 890.01 | 975.50 | 975.50 | 9,285 |
| 2026-10-13 | 899.00 | 902.02 | 821.10 | 886.99 | 886.99 | 11,175 |
| 2026-10-12 | 770.00 | 820.02 | 700.00 | 820.02 | 820.02 | 6,238 |
| 2026-10-09 | 688.00 | 745.47 | 650.00 | 745.47 | 745.47 | 3,276 |
| 2026-10-08 | 703.95 | 707.90 | 660.00 | 677.70 | 677.70 | 1,144 |
| 2026-10-07 | 702.26 | 718.30 | 700.00 | 703.95 | 703.95 | 1,040 |
| 2026-10-06 | 741.00 | 758.51 | 666.52 | 702.26 | 702.26 | 2,228 |
| 2026-10-05 | 781.97 | 781.97 | 720.00 | 740.44 | 740.44 | 1,267 |
| 2026-10-02 | 780.01 | 798.99 | 770.00 | 781.98 | 781.98 | 1,065 |
| 2026-10-01 | 807.99 | 807.99 | 786.00 | 790.34 | 790.34 | 790 |
| 2026-09-30 | 814.00 | 814.00 | 790.00 | 800.23 | 800.23 | 1,449 |
| 2026-09-29 | 826.58 | 828.00 | 743.91 | 804.66 | 804.66 | 2,348 |
| 2026-09-28 | 846.00 | 846.00 | 810.00 | 826.57 | 826.57 | 596 |
| 2026-09-25 | 869.48 | 869.48 | 811.50 | 838.48 | 838.48 | 363 |
| 2026-09-24 | 883.99 | 883.99 | 825.52 | 830.24 | 830.24 | 1,256 |
| 2026-09-23 | 876.99 | 876.99 | 825.20 | 854.36 | 854.36 | 1,122 |
| 2026-09-22 | 820.92 | 829.00 | 810.01 | 820.33 | 820.33 | 244 |
| 2026-09-21 | 815.20 | 822.90 | 801.20 | 820.92 | 820.92 | 869 |
| 2026-09-18 | 823.00 | 823.00 | 792.20 | 812.46 | 812.46 | 661 |
| 2026-09-17 | 790.00 | 828.99 | 790.00 | 813.79 | 813.79 | 908 |
| 2026-09-16 | 780.00 | 856.60 | 775.00 | 801.99 | 801.99 | 2,426 |
| 2026-09-15 | 777.90 | 795.00 | 770.00 | 778.73 | 778.73 | 1,023 |
| 2026-09-14 | 802.68 | 810.00 | 750.01 | 773.91 | 773.91 | 1,014 |
| 2026-09-11 | 766.19 | 840.00 | 761.00 | 802.68 | 802.68 | 1,278 |
| 2026-09-10 | 824.89 | 890.74 | 747.47 | 816.21 | 816.21 | 12,737 |
| 2026-09-09 | 839.90 | 839.90 | 800.00 | 809.76 | 809.76 | 1,449 |
| 2026-09-08 | 810.00 | 829.88 | 790.00 | 813.66 | 813.66 | 1,546 |
| 2026-09-07 | 822.95 | 829.79 | 820.00 | 823.55 | 823.55 | 420 |
| 2026-09-04 | 820.00 | 830.00 | 815.00 | 822.95 | 822.95 | 956 |
| 2026-09-03 | 850.00 | 850.00 | 815.00 | 817.00 | 817.00 | 1,046 |
| 2026-09-02 | 849.80 | 850.00 | 815.00 | 834.35 | 834.35 | 1,437 |
| 2026-09-01 | 855.00 | 867.90 | 845.00 | 851.03 | 851.03 | 1,752 |
| 2026-08-31 | 875.00 | 880.00 | 859.00 | 868.62 | 868.62 | 1,001 |
| 2026-08-28 | 880.36 | 890.00 | 870.00 | 876.93 | 876.93 | 965 |
| 2026-08-27 | 899.37 | 900.00 | 880.00 | 880.36 | 880.36 | 889 |
| 2026-08-25 | 900.00 | 918.80 | 895.00 | 899.36 | 899.36 | 904 |
| 2026-08-24 | 918.80 | 930.00 | 900.00 | 901.47 | 901.47 | 2,962 |
| 2026-08-21 | 954.99 | 954.99 | 877.09 | 910.39 | 910.39 | 2,299 |
| 2026-08-20 | 821.51 | 951.10 | 821.51 | 894.43 | 894.43 | 6,083 |
| 2026-08-19 | 909.00 | 909.00 | 861.00 | 864.64 | 864.64 | 3,302 |
| 2026-08-18 | 930.00 | 957.00 | 900.00 | 909.48 | 909.48 | 3,930 |
| 2026-08-17 | 1,015.00 | 1,020.00 | 955.00 | 966.31 | 966.31 | 5,025 |
| 2026-08-13 | 1,023.00 | 1,030.00 | 1,000.00 | 1,006.63 | 1,006.63 | 2,986 |
| 2026-08-12 | 1,025.02 | 1,053.94 | 1,025.00 | 1,031.58 | 1,031.58 | 2,149 |
| 2026-08-11 | 1,059.00 | 1,059.00 | 1,030.01 | 1,036.95 | 1,036.95 | 1,800 |
| 2026-08-10 | 1,026.20 | 1,099.00 | 1,026.20 | 1,054.10 | 1,054.10 | 2,888 |
| 2026-08-07 | 1,052.50 | 1,110.00 | 1,039.01 | 1,062.37 | 1,062.37 | 3,422 |
| 2026-08-06 | 1,120.00 | 1,120.00 | 1,040.00 | 1,052.36 | 1,052.36 | 4,636 |
| 2026-08-05 | 1,100.01 | 1,100.01 | 1,020.00 | 1,054.83 | 1,054.83 | 7,271 |
| 2026-08-04 | 1,160.00 | 1,165.50 | 1,090.00 | 1,095.02 | 1,095.02 | 8,085 |
| 2026-08-03 | 1,170.00 | 1,199.99 | 1,118.00 | 1,138.95 | 1,138.95 | 8,617 |
| 2026-07-31 | 1,135.00 | 1,199.99 | 1,115.00 | 1,146.00 | 1,146.00 | 10,383 |
| 2026-07-30 | 1,102.00 | 1,189.00 | 1,085.00 | 1,109.65 | 1,109.65 | 21,836 |
| 2026-07-29 | 1,399.00 | 1,464.10 | 1,203.44 | 1,203.44 | 1,203.44 | 45,557 |
| 2026-07-28 | 1,299.00 | 1,337.15 | 1,275.00 | 1,337.15 | 1,337.15 | 23,556 |
| 2026-07-27 | 1,106.00 | 1,215.59 | 1,010.00 | 1,215.59 | 1,215.59 | 23,891 |
| 2026-07-24 | 1,105.08 | 1,248.50 | 1,105.08 | 1,105.08 | 1,105.08 | 20,521 |
| 2026-07-23 | 1,227.87 | 1,227.87 | 1,227.87 | 1,227.87 | 1,227.87 | 4,179 |
Page 1 of 12 · 684 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.