Khairpur Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 55.740 | 55.740 | 50.100 | 55.740 | 55.740 | 3,000 |
| 2022-07-13 | 51.860 | 51.860 | 51.860 | 51.860 | 51.860 | 1,500 |
| 2022-07-07 | 48.250 | 48.250 | 48.250 | 48.250 | 48.250 | 500 |
| 2022-06-24 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 500 |
| 2022-06-22 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 500 |
| 2022-06-16 | 43.650 | 43.650 | 43.650 | 43.650 | 43.650 | 500 |
| 2022-06-15 | 46.900 | 46.950 | 46.900 | 46.950 | 46.950 | 1,500 |
| 2022-06-14 | 41.500 | 44.000 | 41.500 | 44.000 | 44.000 | 1,000 |
| 2022-06-13 | 44.750 | 44.750 | 44.750 | 44.750 | 44.750 | 500 |
| 2022-06-10 | 42.060 | 43.000 | 40.500 | 43.000 | 43.000 | 2,500 |
| 2022-06-08 | 43.650 | 43.650 | 43.650 | 43.650 | 43.650 | 500 |
| 2022-06-07 | 47.050 | 47.150 | 47.010 | 47.010 | 47.010 | 2,000 |
| 2022-06-06 | 49.080 | 49.080 | 49.080 | 49.080 | 49.080 | 500 |
| 2022-05-27 | 53.000 | 53.050 | 53.000 | 53.050 | 53.050 | 2,000 |
| 2022-05-23 | 52.850 | 52.850 | 51.990 | 51.990 | 51.990 | 1,500 |
| 2022-05-19 | 53.500 | 53.500 | 49.750 | 49.750 | 49.750 | 2,000 |
| 2022-05-18 | 50.950 | 50.950 | 50.590 | 50.720 | 50.720 | 2,500 |
| 2022-05-16 | 48.900 | 48.910 | 48.690 | 48.690 | 48.690 | 1,500 |
| 2022-05-13 | 40.060 | 45.500 | 40.060 | 45.500 | 45.500 | 1,000 |
| 2022-05-12 | 40.750 | 42.500 | 40.500 | 42.500 | 42.500 | 2,000 |
| 2022-05-11 | 42.800 | 42.800 | 42.740 | 42.750 | 42.750 | 1,500 |
| 2022-05-10 | 46.200 | 46.200 | 46.200 | 46.200 | 46.200 | 1,000 |
| 2022-05-09 | 49.910 | 49.910 | 49.910 | 49.910 | 49.910 | 1,000 |
| 2022-04-28 | 53.950 | 53.950 | 53.950 | 53.950 | 53.950 | 500 |
| 2022-04-21 | 51.870 | 51.870 | 51.870 | 51.870 | 51.870 | 500 |
| 2022-04-20 | 52.100 | 52.950 | 51.870 | 51.870 | 51.870 | 7,000 |
| 2022-04-19 | 57.000 | 57.000 | 55.500 | 56.070 | 56.070 | 4,000 |
| 2022-04-18 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 500 |
| 2022-04-15 | 60.000 | 60.000 | 57.000 | 59.750 | 59.750 | 6,000 |
| 2022-04-13 | 58.000 | 63.630 | 57.110 | 60.000 | 60.000 | 12,000 |
| 2022-04-12 | 61.740 | 64.700 | 61.740 | 61.740 | 61.740 | 9,000 |
| 2022-04-11 | 67.000 | 70.250 | 66.740 | 66.740 | 66.740 | 23,500 |
| 2022-04-08 | 72.160 | 72.160 | 72.150 | 72.150 | 72.150 | 1,500 |
| 2022-04-07 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 2,500 |
| 2022-04-06 | 84.320 | 84.320 | 84.320 | 84.320 | 84.320 | 3,000 |
| 2022-04-05 | 91.150 | 91.150 | 91.150 | 91.150 | 91.150 | 500 |
| 2022-03-31 | 98.530 | 98.530 | 98.530 | 98.530 | 98.530 | 1,000 |
| 2022-03-30 | 123.76 | 123.76 | 106.51 | 106.51 | 106.51 | 4,500 |
| 2022-03-29 | 114.00 | 115.28 | 114.00 | 115.14 | 115.14 | 1,500 |
| 2022-03-28 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | 500 |
| 2022-03-25 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | 500 |
| 2022-03-15 | 125.01 | 138.50 | 119.53 | 138.50 | 138.50 | 3,000 |
| 2022-03-14 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | 500 |
| 2022-03-11 | 139.69 | 139.69 | 139.69 | 139.69 | 139.69 | 500 |
| 2022-03-04 | 202.00 | 208.70 | 179.58 | 179.58 | 179.58 | 8,500 |
| 2022-03-01 | 145.24 | 168.00 | 145.24 | 168.00 | 168.00 | 3,000 |
| 2022-02-28 | 181.49 | 181.49 | 157.01 | 157.01 | 157.01 | 1,500 |
| 2022-02-25 | 160.00 | 169.74 | 160.00 | 169.74 | 169.74 | 3,500 |
| 2022-02-24 | 157.90 | 157.91 | 157.90 | 157.90 | 157.90 | 2,000 |
| 2022-02-23 | 145.00 | 148.80 | 145.00 | 146.90 | 146.90 | 1,000 |
| 2022-02-22 | 137.92 | 138.50 | 137.92 | 138.50 | 138.50 | 1,500 |
| 2022-02-21 | 128.87 | 128.87 | 128.87 | 128.87 | 128.87 | 1,500 |
| 2022-02-18 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | 4,500 |
| 2022-02-17 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | 4,000 |
| 2022-02-16 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | 500 |
| 2022-02-15 | 96.510 | 96.510 | 96.510 | 96.510 | 96.510 | 1,500 |
| 2022-02-14 | 77.260 | 89.780 | 77.260 | 89.780 | 89.780 | 9,500 |
| 2022-02-11 | 83.520 | 83.520 | 83.520 | 83.520 | 83.520 | 1,500 |
| 2022-02-10 | 90.500 | 90.500 | 90.290 | 90.290 | 90.290 | 2,000 |
| 2022-02-09 | 97.570 | 111.00 | 97.570 | 97.610 | 97.610 | 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.