Khairpur Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | 1,250 |
| 2025-07-24 | 155.00 | 155.00 | 148.00 | 148.30 | 148.30 | 1,171 |
| 2025-07-23 | 155.00 | 155.00 | 140.20 | 150.00 | 150.00 | 583 |
| 2025-07-22 | 152.00 | 154.87 | 145.00 | 146.14 | 146.14 | 1,581 |
| 2025-07-21 | 142.00 | 152.97 | 138.02 | 145.00 | 145.00 | 5,082 |
| 2025-07-18 | 145.01 | 153.00 | 145.01 | 152.97 | 152.97 | 543 |
| 2025-07-17 | 163.48 | 163.48 | 141.01 | 155.05 | 155.05 | 162 |
| 2025-07-16 | 158.00 | 158.00 | 155.00 | 155.05 | 155.05 | 280 |
| 2025-07-15 | 150.00 | 159.00 | 143.00 | 151.80 | 151.80 | 3,678 |
| 2025-07-14 | 155.00 | 160.00 | 146.20 | 156.01 | 156.01 | 9,228 |
| 2025-07-11 | 177.87 | 177.87 | 160.00 | 162.41 | 162.41 | 33,225 |
| 2025-07-10 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 2,458 |
| 2025-07-09 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2,253 |
| 2025-07-08 | 126.25 | 133.64 | 125.00 | 133.64 | 133.64 | 7,244 |
| 2025-07-07 | 121.00 | 123.99 | 120.01 | 121.49 | 121.49 | 126 |
| 2025-07-04 | 124.40 | 124.40 | 120.01 | 121.49 | 121.49 | 654 |
| 2025-07-03 | 120.01 | 127.98 | 120.01 | 123.73 | 123.73 | 214 |
| 2025-07-02 | 130.00 | 130.00 | 124.00 | 124.86 | 124.86 | 447 |
| 2025-07-01 | 126.90 | 126.90 | 121.99 | 126.49 | 126.49 | 2,274 |
| 2025-06-30 | 130.82 | 143.85 | 118.02 | 120.49 | 120.49 | 1,695 |
| 2025-06-27 | 120.25 | 132.28 | 120.25 | 130.82 | 130.82 | 215 |
| 2025-06-26 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 1 |
| 2025-06-25 | 120.99 | 120.99 | 120.00 | 120.25 | 120.25 | 31 |
| 2025-06-24 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 390 |
| 2025-06-18 | 119.11 | 128.09 | 119.10 | 126.59 | 126.59 | 115 |
| 2025-06-17 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | 11 |
| 2025-06-13 | 120.00 | 127.45 | 120.00 | 126.59 | 126.59 | 401 |
| 2025-06-12 | 127.50 | 127.50 | 117.01 | 127.45 | 127.45 | 205 |
| 2025-06-11 | 122.00 | 128.00 | 122.00 | 128.00 | 128.00 | 55 |
| 2025-06-10 | 121.00 | 128.00 | 121.00 | 128.00 | 128.00 | 10 |
| 2025-06-05 | 125.99 | 128.00 | 125.99 | 128.00 | 128.00 | 51 |
| 2025-06-04 | 124.01 | 128.00 | 120.00 | 128.00 | 128.00 | 128 |
| 2025-06-03 | 140.00 | 140.00 | 128.00 | 128.00 | 128.00 | 1,180 |
| 2025-06-02 | 125.00 | 129.90 | 125.00 | 129.90 | 129.90 | 700 |
| 2025-05-30 | 129.75 | 130.00 | 122.99 | 124.97 | 124.97 | 2,295 |
| 2025-05-29 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1 |
| 2025-05-26 | 119.88 | 119.88 | 119.00 | 119.00 | 119.00 | 547 |
| 2025-05-23 | 130.00 | 130.00 | 119.95 | 119.95 | 119.95 | 3 |
| 2025-05-22 | 119.95 | 124.94 | 118.86 | 119.95 | 119.95 | 1 |
| 2025-05-20 | 120.00 | 120.00 | 119.95 | 119.95 | 119.95 | 4 |
| 2025-05-16 | 119.98 | 120.00 | 119.90 | 119.95 | 119.95 | 300 |
| 2025-05-15 | 112.01 | 120.00 | 112.00 | 116.20 | 116.20 | 70 |
| 2025-05-14 | 116.00 | 120.00 | 114.01 | 116.20 | 116.20 | 251 |
| 2025-05-13 | 123.90 | 123.90 | 113.50 | 116.20 | 116.20 | 12 |
| 2025-05-12 | 112.04 | 117.98 | 112.00 | 116.20 | 116.20 | 2,516 |
| 2025-05-09 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 169 |
| 2025-05-08 | 110.00 | 120.00 | 108.00 | 120.00 | 120.00 | 195 |
| 2025-05-07 | 114.99 | 120.00 | 111.03 | 120.00 | 120.00 | 118 |
| 2025-05-06 | 115.01 | 120.00 | 115.01 | 120.00 | 120.00 | 57 |
| 2025-05-05 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 164 |
| 2025-05-02 | 109.11 | 129.00 | 109.11 | 120.00 | 120.00 | 61 |
| 2025-04-30 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 60 |
| 2025-04-29 | 120.00 | 124.00 | 118.01 | 120.00 | 120.00 | 174 |
| 2025-04-28 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 71 |
| 2025-04-25 | 119.99 | 120.00 | 119.99 | 120.00 | 120.00 | 761 |
| 2025-04-24 | 119.99 | 122.57 | 119.99 | 122.57 | 122.57 | 170 |
| 2025-04-23 | 125.00 | 125.00 | 122.57 | 122.57 | 122.57 | 1 |
| 2025-04-22 | 126.00 | 126.00 | 113.47 | 122.57 | 122.57 | 1,525 |
| 2025-04-21 | 126.00 | 126.35 | 126.00 | 126.08 | 126.08 | 554 |
| 2025-04-18 | 136.01 | 136.01 | 129.60 | 129.60 | 129.60 | 1 |
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.