Khairpur Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 121.01 | 121.01 | 120.38 | 120.38 | 120.38 | 4 |
| 2025-10-24 | 125.01 | 125.01 | 119.98 | 120.38 | 120.38 | 1,595 |
| 2025-10-22 | 126.01 | 127.54 | 126.01 | 127.54 | 127.54 | 51 |
| 2025-10-21 | 126.01 | 133.99 | 126.01 | 127.54 | 127.54 | 219 |
| 2025-10-20 | 125.01 | 136.04 | 121.50 | 134.21 | 134.21 | 439 |
| 2025-10-17 | 130.01 | 134.81 | 125.00 | 134.81 | 134.81 | 56 |
| 2025-10-16 | 130.08 | 134.99 | 117.10 | 134.81 | 134.81 | 230 |
| 2025-10-15 | 130.06 | 131.00 | 130.04 | 130.04 | 130.04 | 160 |
| 2025-10-14 | 135.48 | 135.48 | 130.04 | 130.04 | 130.04 | 60 |
| 2025-10-10 | 130.04 | 134.58 | 130.04 | 130.04 | 130.04 | 170 |
| 2025-10-09 | 138.00 | 138.00 | 130.04 | 130.04 | 130.04 | 103 |
| 2025-10-08 | 134.50 | 134.50 | 130.04 | 130.04 | 130.04 | 2 |
| 2025-10-07 | 126.20 | 134.30 | 126.10 | 130.04 | 130.04 | 113 |
| 2025-10-03 | 130.01 | 130.04 | 130.01 | 130.04 | 130.04 | 25 |
| 2025-10-02 | 130.10 | 135.40 | 130.04 | 130.04 | 130.04 | 103 |
| 2025-10-01 | 130.00 | 135.00 | 130.00 | 130.04 | 130.04 | 1,985 |
| 2025-09-30 | 131.01 | 133.00 | 131.01 | 133.00 | 133.00 | 211 |
| 2025-09-29 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 8 |
| 2025-09-26 | 134.00 | 138.00 | 133.00 | 133.00 | 133.00 | 1,415 |
| 2025-09-25 | 133.00 | 138.00 | 133.00 | 137.19 | 137.19 | 174 |
| 2025-09-24 | 136.00 | 138.00 | 136.00 | 137.19 | 137.19 | 1,621 |
| 2025-09-23 | 133.99 | 136.00 | 133.50 | 136.00 | 136.00 | 365 |
| 2025-09-22 | 135.99 | 135.99 | 133.45 | 133.45 | 133.45 | 1 |
| 2025-09-19 | 136.00 | 136.00 | 133.45 | 133.45 | 133.45 | 111 |
| 2025-09-18 | 135.00 | 136.00 | 133.45 | 133.45 | 133.45 | 110 |
| 2025-09-17 | 135.00 | 136.00 | 133.00 | 133.45 | 133.45 | 1,189 |
| 2025-09-16 | 133.10 | 136.00 | 133.00 | 135.97 | 135.97 | 1,215 |
| 2025-09-15 | 136.00 | 136.00 | 133.03 | 133.50 | 133.50 | 388 |
| 2025-09-12 | 131.00 | 136.82 | 130.10 | 136.82 | 136.82 | 151 |
| 2025-09-11 | 137.50 | 138.00 | 134.50 | 136.82 | 136.82 | 3,200 |
| 2025-09-10 | 132.12 | 138.72 | 132.12 | 135.03 | 135.03 | 1,420 |
| 2025-09-09 | 137.33 | 137.33 | 131.00 | 132.12 | 132.12 | 3,209 |
| 2025-09-08 | 140.00 | 140.50 | 132.00 | 137.33 | 137.33 | 4,754 |
| 2025-09-05 | 157.99 | 164.50 | 141.60 | 142.84 | 142.84 | 9,336 |
| 2025-09-04 | 161.00 | 174.19 | 142.52 | 157.33 | 157.33 | 45,911 |
| 2025-09-03 | 144.00 | 158.40 | 136.40 | 158.35 | 158.35 | 23,885 |
| 2025-09-02 | 138.30 | 151.95 | 131.00 | 144.00 | 144.00 | 1,067 |
| 2025-08-29 | 135.02 | 143.00 | 130.00 | 138.30 | 138.30 | 393 |
| 2025-08-27 | 143.00 | 143.00 | 141.00 | 142.58 | 142.58 | 560 |
| 2025-08-26 | 138.39 | 149.89 | 128.00 | 143.00 | 143.00 | 876 |
| 2025-08-25 | 137.50 | 138.39 | 128.76 | 138.39 | 138.39 | 1,472 |
| 2025-08-22 | 130.06 | 134.00 | 125.10 | 125.81 | 125.81 | 1,829 |
| 2025-08-21 | 137.00 | 137.00 | 134.00 | 136.50 | 136.50 | 438 |
| 2025-08-20 | 136.50 | 136.50 | 136.00 | 136.50 | 136.50 | 216 |
| 2025-08-19 | 138.00 | 139.99 | 136.50 | 136.50 | 136.50 | 67 |
| 2025-08-18 | 143.88 | 143.89 | 135.01 | 136.50 | 136.50 | 226 |
| 2025-08-15 | 149.00 | 149.00 | 127.61 | 140.55 | 140.55 | 956 |
| 2025-08-13 | 135.00 | 142.00 | 131.01 | 136.49 | 136.49 | 794 |
| 2025-08-12 | 140.00 | 148.00 | 131.00 | 134.03 | 134.03 | 1,963 |
| 2025-08-11 | 126.50 | 138.73 | 126.50 | 138.73 | 138.73 | 1,918 |
| 2025-08-08 | 136.00 | 145.00 | 126.10 | 126.12 | 126.12 | 1,403 |
| 2025-08-07 | 147.99 | 147.99 | 135.10 | 140.00 | 140.00 | 35 |
| 2025-08-06 | 140.00 | 148.89 | 135.10 | 140.00 | 140.00 | 15 |
| 2025-08-05 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | 118 |
| 2025-08-04 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 551 |
| 2025-08-01 | 149.98 | 149.98 | 144.98 | 144.98 | 144.98 | 22 |
| 2025-07-31 | 145.00 | 145.00 | 140.00 | 144.98 | 144.98 | 1,107 |
| 2025-07-30 | 145.17 | 145.18 | 145.17 | 145.17 | 145.17 | 311 |
| 2025-07-29 | 163.00 | 163.00 | 145.10 | 145.17 | 145.17 | 2,752 |
| 2025-07-28 | 150.05 | 151.99 | 150.00 | 150.19 | 150.19 | 3,807 |
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.