Khairpur Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 176.50 | 176.50 | 163.40 | 169.02 | 169.02 | 826 |
| 2026-01-21 | 185.00 | 185.00 | 161.10 | 176.83 | 176.83 | 1,792 |
| 2026-01-20 | 160.01 | 180.00 | 160.01 | 174.98 | 174.98 | 3,566 |
| 2026-01-19 | 161.02 | 183.89 | 161.01 | 164.71 | 164.71 | 2,621 |
| 2026-01-16 | 160.00 | 189.00 | 160.00 | 174.60 | 174.60 | 2,405 |
| 2026-01-15 | 181.00 | 181.00 | 172.00 | 176.17 | 176.17 | 814 |
| 2026-01-14 | 198.91 | 204.00 | 179.02 | 179.56 | 179.56 | 12,581 |
| 2026-01-13 | 212.00 | 218.50 | 197.98 | 198.91 | 198.91 | 19,034 |
| 2026-01-12 | 229.00 | 229.01 | 212.00 | 219.98 | 219.98 | 3,021 |
| 2026-01-09 | 233.00 | 233.00 | 212.00 | 223.50 | 223.50 | 3,149 |
| 2026-01-08 | 205.00 | 231.45 | 205.00 | 214.68 | 214.68 | 5,900 |
| 2026-01-07 | 211.25 | 227.99 | 205.00 | 210.41 | 210.41 | 14,394 |
| 2026-01-06 | 259.00 | 259.00 | 211.95 | 224.38 | 224.38 | 56,010 |
| 2026-01-05 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 4,192 |
| 2026-01-02 | 214.09 | 214.09 | 214.09 | 214.09 | 214.09 | 2,105 |
| 2026-01-01 | 194.63 | 194.63 | 194.63 | 194.63 | 194.63 | 2,763 |
| 2025-12-31 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 10,103 |
| 2025-12-30 | 155.00 | 160.85 | 150.00 | 160.85 | 160.85 | 11,435 |
| 2025-12-29 | 142.00 | 146.23 | 142.00 | 146.23 | 146.23 | 8,649 |
| 2025-12-26 | 144.98 | 144.98 | 131.10 | 132.94 | 132.94 | 30 |
| 2025-12-24 | 137.02 | 145.00 | 130.12 | 132.94 | 132.94 | 349 |
| 2025-12-23 | 140.98 | 141.02 | 140.98 | 141.02 | 141.02 | 101 |
| 2025-12-22 | 140.01 | 141.02 | 136.02 | 141.02 | 141.02 | 102 |
| 2025-12-19 | 140.03 | 141.02 | 140.02 | 141.02 | 141.02 | 3 |
| 2025-12-18 | 140.00 | 146.99 | 140.00 | 141.02 | 141.02 | 30 |
| 2025-12-17 | 145.00 | 147.99 | 140.02 | 141.02 | 141.02 | 1,096 |
| 2025-12-16 | 152.98 | 152.98 | 141.51 | 152.78 | 152.78 | 937 |
| 2025-12-15 | 139.00 | 153.86 | 136.05 | 152.98 | 152.98 | 1,176 |
| 2025-12-11 | 140.50 | 150.00 | 136.68 | 142.13 | 142.13 | 769 |
| 2025-12-10 | 149.00 | 151.50 | 141.56 | 143.08 | 143.08 | 1,483 |
| 2025-12-09 | 140.00 | 150.00 | 138.38 | 148.73 | 148.73 | 1,284 |
| 2025-12-05 | 149.98 | 149.98 | 141.34 | 141.34 | 141.34 | 14 |
| 2025-12-04 | 149.59 | 150.00 | 141.00 | 141.34 | 141.34 | 781 |
| 2025-12-03 | 137.00 | 149.58 | 134.50 | 149.58 | 149.58 | 5,032 |
| 2025-12-02 | 138.00 | 138.00 | 128.05 | 135.98 | 135.98 | 194 |
| 2025-12-01 | 132.00 | 139.81 | 126.30 | 127.77 | 127.77 | 1,302 |
| 2025-11-28 | 135.00 | 135.88 | 125.30 | 131.60 | 131.60 | 644 |
| 2025-11-27 | 135.00 | 137.95 | 133.00 | 135.88 | 135.88 | 902 |
| 2025-11-26 | 131.70 | 138.80 | 126.70 | 128.92 | 128.92 | 2,856 |
| 2025-11-25 | 135.94 | 139.70 | 130.00 | 131.70 | 131.70 | 14,613 |
| 2025-11-24 | 133.94 | 133.95 | 127.00 | 127.00 | 127.00 | 26 |
| 2025-11-21 | 137.94 | 137.94 | 124.02 | 127.00 | 127.00 | 1,098 |
| 2025-11-20 | 131.51 | 136.00 | 127.00 | 135.19 | 135.19 | 2,976 |
| 2025-11-19 | 147.00 | 147.00 | 130.00 | 131.00 | 131.00 | 3,527 |
| 2025-11-18 | 135.00 | 149.95 | 134.15 | 135.74 | 135.74 | 8,594 |
| 2025-11-17 | 146.90 | 155.55 | 140.01 | 149.04 | 149.04 | 1,018 |
| 2025-11-14 | 176.46 | 176.46 | 153.15 | 155.42 | 155.42 | 35,544 |
| 2025-11-13 | 157.00 | 160.42 | 157.00 | 160.42 | 160.42 | 6,118 |
| 2025-11-12 | 135.51 | 145.84 | 135.00 | 145.84 | 145.84 | 13,642 |
| 2025-11-11 | 120.01 | 132.58 | 120.01 | 132.58 | 132.58 | 5,419 |
| 2025-11-10 | 133.99 | 133.99 | 117.00 | 120.53 | 120.53 | 1,046 |
| 2025-11-07 | 121.94 | 121.94 | 121.81 | 121.81 | 121.81 | 84 |
| 2025-11-06 | 129.29 | 129.29 | 121.00 | 121.81 | 121.81 | 533 |
| 2025-11-05 | 120.60 | 131.89 | 120.60 | 122.07 | 122.07 | 79 |
| 2025-11-04 | 133.70 | 133.70 | 120.60 | 122.07 | 122.07 | 414 |
| 2025-11-03 | 115.12 | 131.00 | 115.12 | 122.00 | 122.00 | 752 |
| 2025-10-31 | 126.67 | 126.68 | 119.36 | 119.36 | 119.36 | 197 |
| 2025-10-30 | 126.68 | 126.68 | 115.16 | 115.16 | 115.16 | 110 |
| 2025-10-29 | 121.56 | 121.56 | 115.11 | 115.16 | 115.16 | 607 |
| 2025-10-28 | 128.89 | 128.89 | 120.38 | 120.38 | 120.38 | 3 |
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.