Khairpur Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 214.74 | 232.15 | 214.74 | 232.15 | 232.15 | 10 |
| 2024-05-08 | 232.07 | 232.15 | 232.07 | 232.15 | 232.15 | 37 |
| 2024-05-07 | 260.00 | 260.15 | 250.89 | 250.89 | 250.89 | 54 |
| 2024-05-02 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | 1 |
| 2024-04-30 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | 1 |
| 2024-04-29 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 203 |
| 2024-04-26 | 242.00 | 261.18 | 242.00 | 261.18 | 261.18 | 1 |
| 2024-04-24 | 280.00 | 280.00 | 248.00 | 261.18 | 261.18 | 3 |
| 2024-04-23 | 280.00 | 280.00 | 261.18 | 261.18 | 261.18 | 2 |
| 2024-03-18 | 261.18 | 261.18 | 261.18 | 261.18 | 261.18 | 0 |
| 2024-03-14 | 282.36 | 282.36 | 282.36 | 282.36 | 282.36 | 0 |
| 2024-03-13 | 305.25 | 305.25 | 305.25 | 305.25 | 305.25 | 0 |
| 2024-03-12 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-03-11 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2024-03-07 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-03-06 | 363.96 | 363.96 | 363.96 | 363.96 | 363.96 | 0 |
| 2024-03-05 | 378.32 | 378.32 | 378.32 | 378.32 | 378.32 | 0 |
| 2024-02-13 | 398.25 | 398.25 | 398.25 | 398.25 | 398.25 | 500 |
| 2024-01-16 | 430.54 | 430.54 | 430.54 | 430.54 | 430.54 | 0 |
| 2024-01-15 | 453.25 | 453.25 | 453.25 | 453.25 | 453.25 | 4,000 |
| 2024-01-12 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 600 |
| 2024-01-11 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 100 |
| 2024-01-10 | 534.00 | 534.00 | 461.00 | 461.00 | 461.00 | 300 |
| 2024-01-09 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | 100 |
| 2024-01-08 | 449.00 | 477.00 | 449.00 | 463.00 | 463.00 | 200 |
| 2024-01-01 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 100 |
| 2023-12-07 | 413.11 | 413.11 | 413.11 | 413.11 | 413.11 | 500 |
| 2023-12-01 | 413.11 | 413.11 | 413.11 | 413.11 | 413.11 | 500 |
| 2023-11-14 | 384.29 | 384.29 | 384.29 | 384.29 | 384.29 | 500 |
| 2023-10-31 | 384.29 | 384.29 | 384.29 | 384.29 | 384.29 | 500 |
| 2023-10-19 | 384.29 | 384.29 | 384.29 | 384.29 | 384.29 | 500 |
| 2023-10-18 | 332.00 | 357.48 | 332.00 | 357.48 | 357.48 | 2,000 |
| 2023-10-17 | 332.50 | 332.54 | 332.50 | 332.54 | 332.54 | 1,000 |
| 2023-10-16 | 309.30 | 309.34 | 309.30 | 309.34 | 309.34 | 2,000 |
| 2023-10-13 | 287.75 | 287.76 | 270.00 | 287.76 | 287.76 | 3,500 |
| 2023-10-12 | 260.00 | 267.68 | 260.00 | 267.68 | 267.68 | 4,000 |
| 2023-09-07 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0 |
| 2023-08-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-07-24 | 270.07 | 270.07 | 270.07 | 270.07 | 270.07 | 0 |
| 2023-07-18 | 270.10 | 270.10 | 270.10 | 270.10 | 270.10 | 500 |
| 2023-07-11 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0 |
| 2023-07-07 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 1,000 |
| 2023-07-05 | 272.62 | 272.62 | 272.62 | 272.62 | 272.62 | 1,500 |
| 2023-07-04 | 253.40 | 253.89 | 253.40 | 253.60 | 253.60 | 1,500 |
| 2023-07-03 | 236.00 | 236.18 | 236.00 | 236.18 | 236.18 | 1,500 |
| 2023-06-27 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 500 |
| 2023-06-26 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | 1,000 |
| 2023-06-23 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | 500 |
| 2023-06-22 | 190.28 | 190.28 | 190.28 | 190.28 | 190.28 | 2,000 |
| 2023-06-21 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 500 |
| 2023-06-19 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | 2,500 |
| 2023-06-16 | 178.45 | 178.45 | 178.00 | 178.00 | 178.00 | 1,500 |
| 2023-06-15 | 169.39 | 169.39 | 166.00 | 166.00 | 166.00 | 3,000 |
| 2023-06-14 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | 500 |
| 2023-06-13 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | 500 |
| 2023-06-12 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | 500 |
| 2023-06-07 | 112.99 | 116.21 | 112.99 | 116.21 | 116.21 | 2,500 |
| 2023-06-06 | 101.00 | 108.11 | 101.00 | 108.11 | 108.11 | 3,500 |
| 2023-06-05 | 86.540 | 100.57 | 86.540 | 100.57 | 100.57 | 7,500 |
| 2023-06-02 | 93.560 | 93.560 | 93.560 | 93.560 | 93.560 | 500 |
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.