Khairpur Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 920.00 | 926.60 | 890.00 | 924.68 | 924.68 | 26,186 |
| 2026-04-20 | 775.00 | 842.37 | 775.00 | 842.37 | 842.37 | 18,587 |
| 2026-04-17 | 720.00 | 770.14 | 720.00 | 765.79 | 765.79 | 33,309 |
| 2026-04-16 | 640.00 | 700.13 | 640.00 | 700.13 | 700.13 | 25,051 |
| 2026-04-15 | 629.99 | 636.48 | 585.00 | 636.48 | 636.48 | 17,714 |
| 2026-04-14 | 573.48 | 578.62 | 572.99 | 578.62 | 578.62 | 3,066 |
| 2026-04-13 | 479.00 | 526.02 | 479.00 | 526.02 | 526.02 | 31,110 |
| 2026-04-10 | 478.00 | 478.20 | 435.00 | 478.20 | 478.20 | 12,647 |
| 2026-04-09 | 434.73 | 434.73 | 434.73 | 434.73 | 434.73 | 3,349 |
| 2026-04-08 | 395.21 | 395.21 | 395.20 | 395.21 | 395.21 | 4,207 |
| 2026-04-07 | 359.28 | 359.28 | 355.00 | 359.28 | 359.28 | 11,827 |
| 2026-04-06 | 326.62 | 326.62 | 326.62 | 326.62 | 326.62 | 6,775 |
| 2026-04-03 | 296.93 | 296.93 | 296.93 | 296.93 | 296.93 | 4,323 |
| 2026-04-02 | 265.00 | 269.94 | 250.00 | 269.94 | 269.94 | 5,895 |
| 2026-04-01 | 245.40 | 245.40 | 226.50 | 245.40 | 245.40 | 20,632 |
| 2026-03-31 | 218.95 | 223.09 | 210.00 | 223.09 | 223.09 | 6,771 |
| 2026-03-30 | 202.81 | 202.81 | 190.00 | 202.81 | 202.81 | 11,065 |
| 2026-03-27 | 184.00 | 184.37 | 170.00 | 184.37 | 184.37 | 7,605 |
| 2026-03-26 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | 3,595 |
| 2026-03-25 | 152.37 | 152.37 | 152.37 | 152.37 | 152.37 | 943 |
| 2026-03-24 | 138.52 | 138.52 | 137.00 | 138.52 | 138.52 | 1,823 |
| 2026-03-19 | 141.12 | 141.12 | 125.21 | 125.93 | 125.93 | 627 |
| 2026-03-18 | 138.00 | 138.23 | 117.01 | 138.15 | 138.15 | 613 |
| 2026-03-17 | 149.80 | 149.81 | 123.00 | 125.66 | 125.66 | 926 |
| 2026-03-16 | 140.00 | 140.00 | 135.00 | 136.19 | 136.19 | 72 |
| 2026-03-13 | 125.16 | 147.95 | 125.16 | 136.19 | 136.19 | 120 |
| 2026-03-12 | 139.98 | 149.81 | 125.24 | 136.19 | 136.19 | 27 |
| 2026-03-11 | 139.90 | 139.90 | 136.19 | 136.19 | 136.19 | 32 |
| 2026-03-10 | 136.19 | 136.20 | 136.00 | 136.19 | 136.19 | 460 |
| 2026-03-09 | 122.57 | 136.19 | 122.57 | 136.19 | 136.19 | 2 |
| 2026-03-06 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | 5 |
| 2026-03-05 | 147.98 | 149.00 | 133.01 | 136.19 | 136.19 | 10 |
| 2026-03-04 | 149.00 | 149.00 | 124.21 | 136.19 | 136.19 | 57 |
| 2026-03-03 | 130.00 | 145.51 | 126.00 | 136.19 | 136.19 | 6 |
| 2026-03-02 | 125.00 | 136.19 | 125.00 | 136.19 | 136.19 | 165 |
| 2026-02-27 | 149.71 | 149.71 | 128.00 | 136.19 | 136.19 | 15 |
| 2026-02-26 | 136.29 | 149.00 | 136.19 | 136.19 | 136.19 | 98 |
| 2026-02-25 | 135.51 | 147.00 | 135.51 | 136.19 | 136.19 | 502 |
| 2026-02-24 | 134.00 | 149.00 | 133.25 | 145.49 | 145.49 | 67 |
| 2026-02-23 | 159.95 | 159.96 | 145.49 | 145.49 | 145.49 | 53 |
| 2026-02-20 | 146.22 | 160.00 | 145.00 | 145.49 | 145.49 | 622 |
| 2026-02-19 | 165.00 | 165.00 | 149.05 | 158.21 | 158.21 | 5 |
| 2026-02-18 | 164.99 | 164.99 | 150.00 | 158.21 | 158.21 | 1,172 |
| 2026-02-17 | 164.99 | 164.99 | 156.22 | 156.22 | 156.22 | 13 |
| 2026-02-16 | 163.00 | 164.99 | 151.21 | 156.22 | 156.22 | 307 |
| 2026-02-13 | 162.00 | 165.00 | 162.00 | 163.87 | 163.87 | 98 |
| 2026-02-12 | 161.00 | 164.90 | 150.03 | 163.87 | 163.87 | 165 |
| 2026-02-11 | 147.00 | 159.88 | 142.15 | 157.78 | 157.78 | 673 |
| 2026-02-10 | 157.00 | 162.00 | 148.18 | 150.16 | 150.16 | 968 |
| 2026-02-09 | 155.00 | 163.00 | 155.00 | 162.05 | 162.05 | 77 |
| 2026-02-06 | 168.00 | 168.00 | 160.00 | 162.05 | 162.05 | 139 |
| 2026-02-04 | 160.50 | 170.00 | 160.50 | 162.05 | 162.05 | 450 |
| 2026-02-03 | 167.58 | 172.00 | 154.00 | 163.00 | 163.00 | 1,716 |
| 2026-02-02 | 165.00 | 170.00 | 145.00 | 160.58 | 160.58 | 1,957 |
| 2026-01-30 | 169.98 | 170.00 | 155.09 | 155.09 | 155.09 | 111 |
| 2026-01-29 | 161.02 | 171.99 | 151.65 | 155.09 | 155.09 | 3,679 |
| 2026-01-28 | 174.50 | 174.50 | 164.00 | 165.00 | 165.00 | 657 |
| 2026-01-27 | 163.00 | 175.00 | 162.22 | 164.07 | 164.07 | 2,719 |
| 2026-01-26 | 157.02 | 169.99 | 157.02 | 162.22 | 162.22 | 896 |
| 2026-01-23 | 176.50 | 183.95 | 162.05 | 165.74 | 165.74 | 1,024 |
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.