Khairpur Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 93.560 | 93.560 | 93.560 | 93.560 | 93.560 | 500 |
| 2023-05-18 | 74.900 | 87.040 | 74.900 | 87.040 | 87.040 | 1,500 |
| 2023-05-17 | 69.680 | 80.970 | 69.680 | 80.970 | 80.970 | 22,500 |
| 2023-05-16 | 75.330 | 75.330 | 75.330 | 75.330 | 75.330 | 1,500 |
| 2023-05-02 | 76.990 | 81.750 | 76.990 | 81.440 | 81.440 | 10,000 |
| 2023-04-20 | 76.900 | 76.950 | 76.900 | 76.950 | 76.950 | 6,000 |
| 2023-04-13 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 500 |
| 2023-04-12 | 69.510 | 73.500 | 69.510 | 73.500 | 73.500 | 2,500 |
| 2023-04-11 | 73.700 | 74.000 | 73.700 | 73.850 | 73.850 | 3,500 |
| 2023-04-10 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 2,000 |
| 2023-04-07 | 71.000 | 71.500 | 71.000 | 71.000 | 71.000 | 2,000 |
| 2023-04-06 | 68.190 | 72.700 | 68.190 | 68.190 | 68.190 | 1,500 |
| 2023-04-05 | 71.500 | 72.700 | 71.500 | 72.700 | 72.700 | 4,000 |
| 2023-04-03 | 69.450 | 69.500 | 69.450 | 69.500 | 69.500 | 2,000 |
| 2023-03-31 | 67.260 | 67.260 | 67.260 | 67.260 | 67.260 | 500 |
| 2023-03-30 | 72.000 | 72.670 | 67.610 | 72.670 | 72.670 | 3,000 |
| 2023-03-29 | 60.000 | 67.610 | 60.000 | 67.610 | 67.610 | 1,000 |
| 2023-03-28 | 62.900 | 62.900 | 62.900 | 62.900 | 62.900 | 500 |
| 2023-03-27 | 55.080 | 58.540 | 55.080 | 58.540 | 58.540 | 1,000 |
| 2023-03-24 | 57.380 | 57.380 | 50.100 | 54.460 | 54.460 | 3,000 |
| 2023-03-22 | 61.690 | 61.690 | 53.300 | 53.380 | 53.380 | 3,000 |
| 2023-03-21 | 57.390 | 57.390 | 57.390 | 57.390 | 57.390 | 500 |
| 2023-03-20 | 57.380 | 57.400 | 57.380 | 57.390 | 57.390 | 3,500 |
| 2023-03-17 | 53.400 | 53.400 | 49.680 | 53.400 | 53.400 | 1,000 |
| 2023-03-16 | 49.680 | 49.680 | 49.680 | 49.680 | 49.680 | 500 |
| 2023-03-15 | 46.000 | 46.220 | 40.550 | 46.220 | 46.220 | 4,000 |
| 2023-03-14 | 40.000 | 43.000 | 37.500 | 43.000 | 43.000 | 5,000 |
| 2023-03-13 | 42.740 | 42.740 | 40.000 | 40.000 | 40.000 | 1,000 |
| 2023-02-27 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 500 |
| 2023-02-16 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 2,000 |
| 2023-01-16 | 40.400 | 40.850 | 40.400 | 40.850 | 40.850 | 1,500 |
| 2023-01-13 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 1,000 |
| 2022-12-29 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 1,000 |
| 2022-12-28 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 1,000 |
| 2022-12-27 | 42.200 | 42.200 | 42.150 | 42.150 | 42.150 | 1,500 |
| 2022-12-23 | 44.870 | 44.870 | 44.870 | 44.870 | 44.870 | 1,000 |
| 2022-12-22 | 48.500 | 48.500 | 48.500 | 48.500 | 48.500 | 500 |
| 2022-12-21 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 500 |
| 2022-12-20 | 45.750 | 45.750 | 45.740 | 45.740 | 45.740 | 1,500 |
| 2022-12-19 | 49.440 | 49.440 | 49.440 | 49.440 | 49.440 | 500 |
| 2022-12-15 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 1,000 |
| 2022-12-12 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 500 |
| 2022-12-08 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 500 |
| 2022-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 500 |
| 2022-11-29 | 50.010 | 50.500 | 50.000 | 50.250 | 50.250 | 1,500 |
| 2022-11-24 | 48.380 | 54.000 | 48.380 | 53.950 | 53.950 | 3,000 |
| 2022-10-21 | 53.530 | 53.532 | 53.530 | 53.530 | 53.530 | 500 |
| 2022-08-16 | 53.550 | 53.550 | 53.550 | 53.550 | 53.550 | 500 |
| 2022-08-15 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 2,000 |
| 2022-08-12 | 53.700 | 53.700 | 53.700 | 53.700 | 53.700 | 500 |
| 2022-08-05 | 53.900 | 53.900 | 53.900 | 53.900 | 53.900 | 500 |
| 2022-08-02 | 53.200 | 53.200 | 53.200 | 53.200 | 53.200 | 1,000 |
| 2022-07-29 | 53.190 | 61.810 | 53.190 | 53.200 | 53.200 | 5,000 |
| 2022-07-28 | 60.000 | 60.000 | 57.500 | 57.500 | 57.500 | 2,000 |
| 2022-07-27 | 61.950 | 61.950 | 61.950 | 61.950 | 61.950 | 500 |
| 2022-07-26 | 58.750 | 58.750 | 58.750 | 58.750 | 58.750 | 500 |
| 2022-07-22 | 54.800 | 54.800 | 54.800 | 54.800 | 54.800 | 500 |
| 2022-07-20 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 500 |
| 2022-07-19 | 52.100 | 52.100 | 52.080 | 52.080 | 52.080 | 1,000 |
| 2022-07-14 | 55.740 | 55.740 | 50.100 | 55.740 | 55.740 | 3,000 |
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.