Khairpur Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 128.01 | 129.99 | 128.01 | 129.60 | 129.60 | 383 |
| 2025-04-16 | 128.00 | 128.30 | 128.00 | 128.01 | 128.01 | 180 |
| 2025-04-15 | 134.99 | 134.99 | 125.60 | 128.01 | 128.01 | 341 |
| 2025-04-14 | 139.50 | 139.50 | 123.25 | 125.13 | 125.13 | 744 |
| 2025-04-11 | 139.99 | 139.99 | 122.01 | 131.94 | 131.94 | 366 |
| 2025-04-10 | 133.99 | 149.50 | 122.40 | 132.52 | 132.52 | 1,844 |
| 2025-04-08 | 138.00 | 140.00 | 125.03 | 136.00 | 136.00 | 17 |
| 2025-04-07 | 136.00 | 136.00 | 130.00 | 136.00 | 136.00 | 47 |
| 2025-04-04 | 140.00 | 140.00 | 120.00 | 136.00 | 136.00 | 531 |
| 2025-04-03 | 119.00 | 134.73 | 119.00 | 131.73 | 131.73 | 1,765 |
| 2025-03-27 | 118.76 | 123.55 | 118.75 | 122.48 | 122.48 | 735 |
| 2025-03-26 | 126.47 | 131.44 | 115.01 | 120.55 | 120.55 | 429 |
| 2025-03-25 | 113.50 | 133.00 | 113.50 | 126.47 | 126.47 | 1,090 |
| 2025-03-24 | 126.52 | 126.52 | 104.25 | 125.00 | 125.00 | 1,725 |
| 2025-03-21 | 125.00 | 125.00 | 115.01 | 115.02 | 115.02 | 191 |
| 2025-03-20 | 118.00 | 120.10 | 115.00 | 115.02 | 115.02 | 659 |
| 2025-03-19 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 389 |
| 2025-03-18 | 110.01 | 120.41 | 110.01 | 120.41 | 120.41 | 130 |
| 2025-03-17 | 113.00 | 120.75 | 108.71 | 120.41 | 120.41 | 4,399 |
| 2025-03-14 | 119.99 | 121.90 | 115.00 | 120.79 | 120.79 | 1,259 |
| 2025-03-13 | 119.00 | 124.00 | 113.57 | 113.57 | 113.57 | 22 |
| 2025-03-12 | 110.56 | 113.57 | 108.10 | 113.57 | 113.57 | 197 |
| 2025-03-11 | 112.00 | 119.00 | 107.00 | 113.57 | 113.57 | 414 |
| 2025-03-07 | 125.00 | 125.00 | 106.48 | 111.15 | 111.15 | 809 |
| 2025-03-06 | 124.99 | 130.04 | 118.22 | 118.22 | 118.22 | 22 |
| 2025-03-04 | 125.00 | 125.00 | 107.01 | 118.22 | 118.22 | 129 |
| 2025-02-28 | 126.01 | 127.00 | 118.22 | 118.22 | 118.22 | 36 |
| 2025-02-27 | 121.00 | 131.00 | 113.00 | 118.22 | 118.22 | 543 |
| 2025-02-26 | 127.00 | 130.00 | 125.00 | 125.00 | 125.00 | 6 |
| 2025-02-25 | 132.99 | 133.00 | 125.00 | 125.00 | 125.00 | 7 |
| 2025-02-24 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 254 |
| 2025-02-21 | 139.99 | 140.00 | 114.63 | 127.37 | 127.37 | 104 |
| 2025-02-20 | 126.99 | 127.37 | 120.00 | 127.37 | 127.37 | 10 |
| 2025-02-19 | 127.50 | 127.50 | 121.01 | 127.37 | 127.37 | 197 |
| 2025-02-18 | 124.99 | 127.59 | 122.00 | 127.59 | 127.59 | 62 |
| 2025-02-17 | 133.00 | 133.00 | 115.60 | 127.59 | 127.59 | 180 |
| 2025-02-14 | 127.99 | 128.00 | 118.00 | 127.59 | 127.59 | 490 |
| 2025-02-13 | 115.10 | 125.00 | 112.00 | 116.82 | 116.82 | 230 |
| 2025-02-12 | 124.10 | 124.10 | 123.00 | 123.00 | 123.00 | 571 |
| 2025-02-11 | 122.02 | 123.00 | 116.52 | 116.52 | 116.52 | 50 |
| 2025-02-10 | 120.00 | 127.00 | 116.00 | 116.52 | 116.52 | 368 |
| 2025-02-07 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 50 |
| 2025-02-06 | 131.00 | 131.00 | 125.80 | 128.05 | 128.05 | 144 |
| 2025-02-04 | 130.49 | 130.49 | 124.00 | 128.05 | 128.05 | 205 |
| 2025-02-03 | 130.00 | 130.00 | 120.00 | 128.05 | 128.05 | 203 |
| 2025-01-31 | 125.00 | 132.00 | 117.00 | 128.05 | 128.05 | 1,989 |
| 2025-01-30 | 134.99 | 134.99 | 121.13 | 129.00 | 129.00 | 3,213 |
| 2025-01-29 | 120.90 | 132.90 | 120.90 | 129.99 | 129.99 | 471 |
| 2025-01-28 | 120.00 | 121.00 | 115.20 | 120.90 | 120.90 | 1,291 |
| 2025-01-27 | 120.01 | 120.01 | 117.00 | 118.06 | 118.06 | 1,372 |
| 2025-01-24 | 122.00 | 129.90 | 122.00 | 123.94 | 123.94 | 218 |
| 2025-01-23 | 116.15 | 128.00 | 116.15 | 122.76 | 122.76 | 796 |
| 2025-01-22 | 123.01 | 129.99 | 123.00 | 123.48 | 123.48 | 1,180 |
| 2025-01-21 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | 113 |
| 2025-01-20 | 120.00 | 132.00 | 120.00 | 124.00 | 124.00 | 2,659 |
| 2025-01-17 | 119.00 | 132.90 | 119.00 | 124.56 | 124.56 | 164 |
| 2025-01-16 | 137.95 | 137.95 | 123.00 | 124.56 | 124.56 | 731 |
| 2025-01-15 | 129.99 | 138.80 | 120.00 | 128.42 | 128.42 | 20,799 |
| 2025-01-14 | 156.66 | 156.66 | 130.50 | 131.33 | 131.33 | 11,154 |
| 2025-01-13 | 137.00 | 149.49 | 137.00 | 145.00 | 145.00 | 2,030 |
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.