Shahtaj Sugar Mills

SHAS
🏛️ pakistan →
187.23
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 85.99 85.99 85.99 85.99 0.0M
2023-12-28 84.00 86.56 80.00 80.00 0.0M
2023-12-27 75.00 80.61 75.00 80.61 0.0M
2023-12-22 71.00 74.99 71.00 74.99 0.0M
2023-12-21 71.25 81.95 71.25 81.95 0.0M
2023-12-19 70.00 77.00 70.00 77.00 0.0M
2023-12-18 75.50 75.50 75.50 75.50 0.0M
2023-12-06 79.97 79.97 79.97 79.97 0.0M
2023-12-05 75.00 76.00 75.00 76.00 0.0M
2023-12-04 76.00 76.00 76.00 76.00 0.0M
2023-12-01 70.00 75.25 70.00 75.25 0.0M
2023-11-30 70.00 70.00 70.00 70.00 0.0M
2023-11-28 75.57 75.57 75.57 75.57 0.0M
2023-11-27 70.30 70.30 70.30 70.30 0.0M
2023-11-21 75.00 77.00 75.00 76.00 0.0M
2023-11-20 71.25 75.00 71.25 75.00 0.0M
2023-11-17 77.02 77.02 77.02 77.02 0.0M
2023-11-16 68.00 71.65 68.00 71.65 0.0M
2023-11-15 68.00 68.00 68.00 68.00 0.0M
2023-11-14 66.65 66.65 66.65 66.65 0.0M
2023-11-13 66.50 66.65 66.50 66.65 0.0M
2023-11-10 62.00 62.00 62.00 62.00 0.0M
2023-11-08 64.50 64.50 64.50 64.50 0.0M
2023-11-07 60.00 60.00 60.00 60.00 0.0M
2023-11-06 60.00 60.00 60.00 60.00 0.0M
2023-10-31 64.80 64.80 64.80 64.80 0.0M
2023-10-30 60.40 60.40 60.40 60.40 0.0M
2023-10-26 65.00 65.50 65.00 65.50 0.0M
2023-10-23 65.50 65.50 65.50 65.50 0.0M
2023-10-19 65.99 65.99 65.99 65.99 0.0M
2023-10-18 60.00 61.50 60.00 61.50 0.0M
2023-10-17 62.00 63.20 59.05 63.20 0.0M
2023-10-12 62.00 62.00 62.00 62.00 0.0M
2023-10-05 63.49 63.49 63.49 63.49 0.0M
2023-09-28 63.56 63.56 63.56 63.56 0.0M
2023-09-27 59.13 59.13 59.13 59.13 0.0M
2023-09-18 55.00 55.00 55.00 55.00 0.0M
2023-08-30 54.99 54.99 54.99 54.99 0.0M
2023-08-29 54.99 54.99 54.99 54.99 0.0M
2023-08-22 56.00 56.00 56.00 56.00 0.0M
2023-08-21 57.00 57.00 57.00 57.00 0.0M
2023-08-18 56.00 56.00 56.00 56.00 0.0M
2023-08-09 61.60 61.60 61.60 61.60 0.0M
2023-08-07 55.00 55.00 55.00 55.00 0.0M
2023-08-04 56.00 56.00 56.00 56.00 0.0M
2023-08-03 57.00 57.00 55.00 55.00 0.0M
2023-08-02 56.70 56.70 56.70 56.70 0.0M
2023-07-31 56.70 56.70 56.70 56.70 0.0M
2023-07-27 52.00 55.70 52.00 55.70 0.0M
2023-07-26 50.02 53.75 50.02 53.75 0.0M
2023-07-25 53.75 53.75 50.01 50.01 0.0M
2023-07-24 45.00 45.00 45.00 45.00 0.0M
2023-07-21 49.00 50.00 49.00 50.00 0.0M
2023-07-20 48.00 48.25 48.00 48.25 0.0M
2023-07-18 47.01 47.01 46.91 47.00 0.0M
2023-07-17 47.50 47.50 47.50 47.50 0.0M
2023-07-13 48.50 48.95 45.00 47.50 0.0M
2023-07-12 46.04 46.04 45.32 45.32 0.0M
2023-07-11 46.00 46.00 46.00 46.00 0.0M
2023-07-10 48.99 48.99 48.99 49.00 0.0M
2023-07-07 45.75 47.00 45.75 47.00 0.0M
2023-07-06 49.46 49.46 49.46 49.46 0.0M
2023-07-03 53.47 53.47 53.47 53.47 0.0M
2023-06-27 45.74 49.85 45.73 49.85 0.0M
2023-06-22 48.97 49.44 48.97 49.44 0.0M
2023-06-21 43.00 43.00 43.00 43.00 0.0M
2023-06-19 44.00 45.99 43.75 45.99 0.0M
2023-06-16 42.53 42.53 42.53 42.53 0.0M
2023-06-15 47.00 47.00 47.00 47.00 0.0M
2023-06-14 51.28 51.28 47.26 47.26 0.0M
2023-06-13 43.00 52.40 43.00 52.40 0.0M
2023-06-12 47.70 47.70 47.70 49.00 0.0M
2023-06-09 47.00 47.00 47.00 47.00 0.0M
2023-06-08 41.40 41.62 41.40 41.62 0.0M
2023-06-07 46.00 46.00 46.00 46.00 0.0M
2023-06-06 43.60 43.60 43.60 43.60 0.0M
2023-06-05 46.20 46.20 44.00 44.00 0.0M
2023-06-02 42.00 42.00 42.00 42.00 0.0M
2023-06-01 43.01 43.01 43.00 43.00 0.0M
2023-05-31 41.14 41.14 41.14 41.14 0.0M
2023-05-30 45.69 45.69 45.69 45.69 0.0M
2023-05-29 40.00 40.00 40.00 40.00 0.0M
2023-05-26 40.50 42.50 40.05 42.50 0.0M
2023-05-23 41.11 41.11 41.11 41.11 0.0M
2023-05-22 43.10 43.15 43.10 43.15 0.0M
2023-05-18 39.02 43.05 39.02 40.15 0.0M
2023-05-17 42.03 42.03 40.05 40.05 0.0M
2023-05-15 42.21 42.21 39.10 39.10 0.0M
2023-05-09 39.27 39.27 39.27 39.27 0.0M
2023-05-04 40.01 40.01 40.01 40.01 0.0M
2023-05-03 41.99 42.14 41.99 42.14 0.0M
2023-05-02 39.20 39.20 39.20 39.20 0.0M
2023-04-20 39.15 39.15 39.15 39.15 0.0M
2023-04-17 42.21 42.21 42.21 42.50 0.0M
2023-04-12 40.75 41.01 40.75 41.00 0.0M
2023-04-11 38.30 43.98 38.30 43.98 0.0M
2023-04-10 41.20 43.50 41.20 41.25 0.0M
2023-04-07 49.12 49.12 42.29 44.95 0.0M
2023-04-06 45.71 45.71 45.71 45.71 0.0M
2023-03-28 52.90 52.90 52.90 52.90 0.0M
2023-03-20 50.20 50.20 50.20 50.20 0.0M
2023-03-16 46.87 46.87 46.87 46.87 0.0M
2023-03-15 43.49 43.61 43.49 43.61 0.0M
2023-03-14 40.57 40.57 40.57 40.57 0.0M
2023-03-13 37.74 37.74 37.74 37.74 0.0M
2023-03-09 37.74 35.11 35.11 37.74 0.0M
2023-03-08 35.11 35.11 35.11 35.11 0.0M
2023-03-07 38.93 38.93 36.60 36.60 0.0M
2023-02-23 36.22 36.22 36.22 36.22 0.0M
2023-02-20 33.70 33.70 33.70 33.70 0.0M
2023-02-17 36.12 36.12 36.12 36.12 0.0M
2023-02-16 38.02 38.02 38.02 38.02 0.0M
2023-02-14 37.55 40.25 37.55 40.25 0.0M
2023-02-13 40.35 40.35 40.35 40.35 0.0M
2023-02-10 43.20 44.00 43.20 43.50 0.0M
2023-02-09 46.70 46.70 46.70 46.70 0.0M
2023-02-08 44.99 44.99 44.99 44.99 0.0M
2023-02-07 42.12 48.94 42.12 42.12 0.0M
2023-02-03 49.22 49.22 49.22 49.22 0.0M
2023-02-01 45.79 45.79 45.79 45.79 0.0M
2023-01-31 49.50 49.50 49.50 49.50 0.0M
2023-01-30 46.40 46.40 46.40 46.40 0.0M
2023-01-27 41.39 43.51 41.39 43.51 0.0M
2023-01-26 40.49 40.49 40.49 40.49 0.0M
2023-01-20 39.77 39.77 39.77 39.77 0.0M
2023-01-19 37.08 37.08 37.00 37.00 0.0M
2023-01-18 34.50 34.50 34.50 34.50 0.0M
2023-01-17 32.10 32.10 32.10 32.10 0.0M
2023-01-16 34.52 34.52 34.52 34.52 0.0M
2023-01-13 36.90 36.90 36.90 36.90 0.0M
2023-01-12 35.15 39.75 35.15 39.75 0.0M
2023-01-10 33.50 37.00 33.50 37.00 0.0M
2023-01-09 36.25 36.25 36.00 36.00 0.0M
2023-01-06 36.25 36.25 36.25 36.25 0.0M
2023-01-05 39.11 39.11 39.11 39.11 0.0M
2023-01-04 43.85 43.85 42.00 42.25 0.0M
2023-01-03 42.18 42.18 41.00 42.18 0.0M
2023-01-02 39.39 39.39 39.30 39.30 0.0M