Khairpur Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 115.00 | 137.50 | 115.00 | 137.50 | 137.50 | 1,484 |
| 2025-01-09 | 139.99 | 139.99 | 122.00 | 125.00 | 125.00 | 1,430 |
| 2025-01-08 | 148.00 | 148.00 | 133.71 | 133.71 | 133.71 | 7,302 |
| 2025-01-07 | 160.00 | 160.00 | 147.86 | 148.57 | 148.57 | 4,846 |
| 2025-01-06 | 166.09 | 180.50 | 150.00 | 164.29 | 164.29 | 1,310 |
| 2025-01-03 | 172.01 | 185.00 | 165.85 | 166.08 | 166.08 | 4,994 |
| 2025-01-02 | 184.35 | 186.00 | 170.00 | 184.28 | 184.28 | 3,888 |
| 2025-01-01 | 203.81 | 205.00 | 183.43 | 184.35 | 184.35 | 7,842 |
| 2024-12-31 | 203.95 | 220.00 | 203.81 | 203.81 | 203.81 | 3,274 |
| 2024-12-30 | 212.75 | 229.99 | 212.75 | 226.46 | 226.46 | 38 |
| 2024-12-27 | 213.00 | 235.63 | 213.00 | 235.63 | 235.63 | 15 |
| 2024-12-24 | 239.00 | 239.00 | 235.63 | 235.63 | 235.63 | 5 |
| 2024-12-18 | 236.01 | 236.01 | 233.11 | 235.63 | 235.63 | 115 |
| 2024-12-17 | 233.77 | 235.00 | 233.77 | 233.77 | 233.77 | 3 |
| 2024-12-11 | 220.00 | 235.00 | 220.00 | 233.77 | 233.77 | 8 |
| 2024-12-10 | 210.39 | 233.77 | 210.39 | 233.77 | 233.77 | 5 |
| 2024-12-09 | 225.00 | 240.00 | 225.00 | 233.77 | 233.77 | 18 |
| 2024-12-03 | 254.99 | 255.00 | 233.77 | 233.77 | 233.77 | 8 |
| 2024-12-02 | 232.00 | 233.77 | 232.00 | 233.77 | 233.77 | 8 |
| 2024-11-22 | 230.00 | 252.99 | 229.47 | 233.77 | 233.77 | 443 |
| 2024-11-21 | 268.00 | 268.00 | 221.00 | 254.97 | 254.97 | 315 |
| 2024-11-13 | 245.26 | 245.26 | 245.26 | 245.26 | 245.26 | 0 |
| 2024-11-12 | 222.30 | 246.15 | 222.30 | 246.15 | 246.15 | 21 |
| 2024-11-08 | 270.50 | 271.00 | 247.00 | 247.00 | 247.00 | 28 |
| 2024-11-07 | 269.00 | 269.00 | 247.00 | 247.00 | 247.00 | 1 |
| 2024-11-05 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 11,949 |
| 2024-11-04 | 220.55 | 245.00 | 220.55 | 245.00 | 245.00 | 51 |
| 2024-11-01 | 259.00 | 259.00 | 245.00 | 245.00 | 245.00 | 1 |
| 2024-10-31 | 269.00 | 269.00 | 245.00 | 245.00 | 245.00 | 50 |
| 2024-10-29 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1 |
| 2024-10-21 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 5,000 |
| 2024-10-11 | 267.00 | 267.00 | 243.00 | 243.00 | 243.00 | 8 |
| 2024-10-09 | 250.00 | 250.00 | 243.00 | 243.00 | 243.00 | 4 |
| 2024-10-07 | 239.00 | 243.00 | 239.00 | 243.00 | 243.00 | 2 |
| 2024-09-19 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2024-09-18 | 244.02 | 244.02 | 244.02 | 244.02 | 244.02 | 0 |
| 2024-09-16 | 244.00 | 244.98 | 244.00 | 244.98 | 244.98 | 10 |
| 2024-09-02 | 246.00 | 246.16 | 242.00 | 246.16 | 246.16 | 11 |
| 2024-08-23 | 271.00 | 271.00 | 247.01 | 247.01 | 247.01 | 48 |
| 2024-08-22 | 222.31 | 247.01 | 222.31 | 247.01 | 247.01 | 1 |
| 2024-08-16 | 244.00 | 247.01 | 244.00 | 247.01 | 247.01 | 8 |
| 2024-08-13 | 240.00 | 247.01 | 240.00 | 247.01 | 247.01 | 5 |
| 2024-08-12 | 240.00 | 247.01 | 230.00 | 247.01 | 247.01 | 2 |
| 2024-08-05 | 247.01 | 247.01 | 247.01 | 247.01 | 247.01 | 0 |
| 2024-08-01 | 224.10 | 248.00 | 224.10 | 247.92 | 247.92 | 6 |
| 2024-07-30 | 240.00 | 249.00 | 224.10 | 249.00 | 249.00 | 13 |
| 2024-07-25 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2024-07-11 | 268.00 | 268.00 | 249.14 | 249.14 | 249.14 | 4 |
| 2024-07-03 | 268.00 | 268.00 | 249.14 | 249.14 | 249.14 | 1 |
| 2024-06-14 | 269.00 | 269.00 | 235.00 | 249.14 | 249.14 | 13 |
| 2024-06-06 | 229.54 | 249.14 | 229.54 | 249.14 | 249.14 | 105 |
| 2024-06-04 | 229.54 | 249.50 | 229.54 | 249.50 | 249.50 | 20 |
| 2024-05-30 | 269.00 | 269.00 | 230.79 | 249.50 | 249.50 | 80 |
| 2024-05-29 | 230.79 | 249.50 | 230.79 | 249.50 | 249.50 | 1 |
| 2024-05-27 | 230.79 | 249.50 | 229.54 | 249.50 | 249.50 | 21 |
| 2024-05-22 | 268.00 | 268.00 | 230.81 | 249.50 | 249.50 | 5 |
| 2024-05-21 | 268.21 | 268.21 | 249.50 | 249.50 | 249.50 | 1 |
| 2024-05-16 | 235.00 | 249.50 | 230.79 | 249.50 | 249.50 | 5 |
| 2024-05-13 | 265.00 | 265.00 | 249.50 | 249.50 | 249.50 | 1 |
| 2024-05-10 | 214.74 | 249.50 | 214.74 | 249.50 | 249.50 | 502 |
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.