Khairpur Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1,364.30	1,578.88	1,364.30	1,364.30	1,364.30	19,558
2026-07-21	1,515.89	1,745.00	1,515.89	1,515.89	1,515.89	34,661
2026-07-20	1,684.32	1,684.32	1,684.32	1,684.32	1,684.32	6,965
2026-07-17	2,060.00	2,060.00	1,871.47	1,871.47	1,871.47	11,654
2026-07-16	2,300.00	2,300.00	2,079.41	2,079.41	2,079.41	9,664
2026-07-15	2,500.00	2,500.00	2,201.25	2,310.46	2,310.46	26,563
2026-07-14	2,385.03	2,475.00	2,350.11	2,441.48	2,441.48	10,799
2026-07-13	2,091.00	2,289.71	2,091.00	2,282.89	2,282.89	10,648
2026-07-10	1,888.66	2,081.55	1,888.66	2,081.55	2,081.55	20,795
2026-07-09	1,600.00	1,892.32	1,575.00	1,892.32	1,892.32	28,327
2026-07-08	1,978.00	1,978.00	1,720.29	1,720.29	1,720.29	8,438
2026-07-07	2,123.58	2,185.00	1,911.22	1,911.43	1,911.43	20,625
2026-07-06	2,210.00	2,255.00	2,115.00	2,123.58	2,123.58	3,010
2026-07-03	2,304.00	2,304.00	2,115.00	2,227.84	2,227.84	1,141
2026-07-02	2,261.00	2,336.99	2,201.00	2,304.94	2,304.94	12,579
2026-07-01	2,252.00	2,310.00	2,252.00	2,299.97	2,299.97	4,308
2026-06-30	2,300.23	2,345.99	2,260.01	2,306.31	2,306.31	8,822
2026-06-29	2,385.67	2,385.67	2,290.00	2,300.23	2,300.23	2,239
2026-06-24	2,250.00	2,425.00	2,200.01	2,385.67	2,385.67	8,899
2026-06-23	2,380.00	2,380.00	2,169.13	2,297.36	2,297.36	22,581
2026-06-22	2,400.50	2,445.00	2,381.25	2,410.14	2,410.14	19,148
2026-06-19	2,649.50	2,649.50	2,350.01	2,432.69	2,432.69	23,218
2026-06-18	2,450.00	2,500.00	2,400.00	2,471.97	2,471.97	22,359
2026-06-17	2,443.42	2,460.00	2,350.01	2,436.11	2,436.11	6,799
2026-06-16	2,432.95	2,449.99	2,301.00	2,443.42	2,443.42	15,416
2026-06-15	2,499.00	2,499.00	2,402.00	2,432.96	2,432.96	13,409
2026-06-12	2,405.00	2,449.00	2,390.00	2,420.59	2,420.59	4,529
2026-06-11	2,447.00	2,469.99	2,400.00	2,434.67	2,434.67	15,554
2026-06-10	2,287.01	2,550.00	2,200.00	2,447.41	2,447.41	16,055
2026-06-09	2,498.10	2,685.19	2,437.00	2,443.19	2,443.19	16,731
2026-06-08	2,420.00	2,500.00	2,210.01	2,441.08	2,441.08	8,432
2026-06-05	2,428.00	2,580.00	2,151.00	2,420.84	2,420.84	21,476
2026-06-04	1,948.15	2,381.07	1,948.15	2,373.63	2,373.63	35,515
2026-06-03	2,164.61	2,164.61	2,164.61	2,164.61	2,164.61	706
2026-06-02	2,847.86	2,849.99	2,405.12	2,405.12	2,405.12	11,878
2026-06-01	2,672.35	2,672.36	2,500.00	2,672.36	2,672.36	18,216
2026-05-29	2,427.99	2,429.42	2,249.42	2,429.42	2,429.42	1,667
2026-05-25	2,007.78	2,208.56	2,007.78	2,208.56	2,208.56	5,036
2026-05-22	2,319.81	2,319.81	1,898.03	2,007.78	2,007.78	6,612
2026-05-21	2,108.92	2,108.92	2,108.92	2,108.92	2,108.92	335
2026-05-20	1,917.20	1,917.20	1,917.20	1,917.20	1,917.20	1,539
2026-05-19	1,742.91	1,742.91	1,742.91	1,742.91	1,742.91	1,237
2026-05-18	1,584.46	1,584.46	1,584.46	1,584.46	1,584.46	686
2026-05-15	1,440.42	1,440.42	1,440.42	1,440.42	1,440.42	656
2026-05-14	1,298.50	1,309.47	1,225.80	1,309.47	1,309.47	2,611
2026-05-13	1,082.30	1,190.43	973.99	1,190.43	1,190.43	24,410
2026-05-12	1,082.21	1,082.21	1,082.00	1,082.21	1,082.21	27,156
2026-05-11	894.39	983.83	825.00	983.83	983.83	25,118
2026-05-08	800.00	896.90	766.00	894.39	894.39	31,809
2026-05-07	840.00	849.00	760.00	815.36	815.36	20,058
2026-05-06	776.00	798.25	739.00	798.25	798.25	22,055
2026-05-05	726.05	780.00	676.01	725.68	725.68	5,967
2026-05-04	680.00	744.57	680.00	743.95	743.95	15,476
2026-04-30	672.54	776.00	672.54	676.88	676.88	17,406
2026-04-29	895.48	895.48	732.66	747.27	747.27	36,378
2026-04-28	676.00	814.07	676.00	814.07	814.07	34,203
2026-04-27	740.06	740.06	740.06	740.06	740.06	807
2026-04-24	822.29	822.29	822.29	822.29	822.29	7,695
2026-04-23	1,079.00	1,079.00	913.65	913.65	913.65	18,093
2026-04-22	999.00	1,017.15	950.00	1,015.17	1,015.17	17,940

← NewerPage 2 of 3 · 122 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.