Shahmurad Sugar Mills Ltd (SHMS)

SHMS
🏛️ Pakistan →
481.39
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-28 125.01 135.00 125.01 135.00 0.0M
2022-12-27 132.00 139.90 131.89 131.89 0.0M
2022-12-26 132.87 133.00 126.85 132.00 0.0M
2022-12-23 130.00 136.00 125.80 136.00 0.0M
2022-12-22 136.00 136.00 136.00 136.00 0.0M
2022-12-21 130.00 136.75 128.00 136.75 0.0M
2022-12-20 128.12 143.85 128.12 128.12 0.0M
2022-12-16 142.00 142.00 137.00 140.00 0.0M
2022-12-15 135.00 135.00 135.00 135.00 0.0M
2022-12-09 144.00 144.00 141.90 141.90 0.0M
2022-12-07 132.26 140.00 132.00 139.90 0.0M
2022-11-30 140.00 140.00 140.00 140.00 0.0M
2022-11-28 144.74 146.00 139.01 146.00 0.0M
2022-11-24 139.95 144.90 139.95 144.90 0.0M
2022-11-23 138.95 139.00 138.95 139.00 0.0M
2022-11-22 132.25 138.45 132.25 138.45 0.0M
2022-11-18 139.99 140.00 139.99 140.00 0.0M
2022-11-16 140.98 141.00 140.50 141.00 0.0M
2022-11-15 144.50 145.00 140.00 140.00 0.0M
2022-11-14 140.00 143.90 139.00 143.90 0.0M
2022-11-11 137.95 139.00 133.30 139.00 0.0M
2022-11-10 128.00 134.00 128.00 134.00 0.0M
2022-11-08 128.50 133.30 128.49 130.00 0.0M
2022-11-07 117.00 124.00 117.00 124.00 0.0M
2022-11-04 114.00 118.99 114.00 118.99 0.0M
2022-11-03 109.00 112.00 109.00 112.00 0.0M
2022-11-02 112.00 112.00 112.00 112.00 0.0M
2022-11-01 112.00 112.00 112.00 112.00 0.0M
2022-10-24 109.00 110.00 110.00 109.00 0.0M
2022-10-17 110.00 110.00 110.00 110.00 0.0M
2022-10-14 109.99 110.00 109.99 110.00 0.0M
2022-10-13 110.00 110.00 109.95 110.00 0.0M
2022-10-11 104.36 110.00 104.35 110.00 0.0M
2022-10-10 108.00 110.00 108.00 110.00 0.0M
2022-10-06 105.00 105.00 105.00 105.00 0.0M
2022-10-05 105.00 105.00 105.00 105.00 0.0M
2022-10-03 107.00 107.01 102.00 105.00 0.0M
2022-09-27 107.01 107.01 107.01 107.01 0.0M
2022-09-22 109.02 109.90 109.02 109.90 0.0M
2022-09-21 104.99 109.06 104.99 109.06 0.0M
2022-09-20 104.49 104.99 104.49 104.99 0.0M
2022-09-19 102.00 103.98 102.00 102.00 0.0M
2022-09-15 101.50 101.50 101.50 101.50 0.0M
2022-09-13 102.00 102.00 102.00 102.00 0.0M
2022-09-06 100.00 102.00 100.00 102.00 0.0M
2022-09-05 100.02 100.02 100.00 100.00 0.0M
2022-09-02 100.00 100.00 100.00 100.00 0.0M
2022-08-30 100.00 100.00 100.00 100.00 0.0M
2022-08-29 96.50 100.00 96.50 100.00 0.0M
2022-08-26 100.00 100.00 100.00 100.00 0.0M
2022-08-25 100.00 100.00 100.00 100.00 0.0M
2022-08-23 100.00 100.01 100.00 100.00 0.0M
2022-08-22 106.94 106.94 104.00 104.50 0.0M
2022-08-17 100.10 100.10 100.10 100.10 0.0M
2022-08-16 100.10 100.10 100.10 100.10 0.0M
2022-08-15 103.00 103.00 103.00 103.00 0.0M
2022-08-12 100.99 101.98 100.95 101.00 0.0M
2022-08-11 96.18 99.99 96.18 99.99 0.0M
2022-08-10 90.10 96.22 90.10 96.22 0.0M
2022-08-05 92.00 92.00 89.01 89.01 0.0M
2022-08-04 90.01 96.46 90.00 94.45 0.0M
2022-08-03 107.45 107.45 105.55 107.00 0.0M
2022-08-02 108.88 109.00 105.00 107.90 0.0M
2022-08-01 106.85 109.00 106.85 107.50 0.0M
2022-07-29 106.96 107.00 106.96 107.00 0.0M
2022-07-28 106.00 106.99 103.00 103.05 0.0M
2022-07-27 111.16 111.17 102.50 105.99 0.0M
2022-07-26 103.42 103.42 103.42 103.42 0.0M
2022-07-25 94.99 96.21 94.99 96.21 0.0M
2022-07-20 90.00 90.00 89.05 89.50 0.0M
2022-07-15 92.01 92.01 92.01 92.01 0.0M
2022-07-14 92.00 92.00 92.00 92.00 0.0M
2022-07-07 91.00 91.00 91.00 91.00 0.0M
2022-07-06 99.90 101.45 94.10 94.10 0.0M
2022-07-05 90.00 94.38 90.00 94.38 0.0M
2022-07-01 88.00 90.00 87.80 87.80 0.0M
2022-06-28 89.00 89.00 84.04 84.04 0.0M
2022-06-27 88.90 89.90 88.90 89.89 0.0M
2022-06-20 86.00 86.00 86.00 86.00 0.0M
2022-06-16 83.90 85.00 83.90 85.00 0.0M
2022-06-15 85.00 85.00 81.00 81.00 0.0M
2022-06-14 84.00 86.53 84.00 86.53 0.0M
2022-06-10 80.50 80.50 80.50 80.50 0.0M
2022-06-07 80.00 80.00 80.00 80.00 0.0M
2022-06-06 80.00 80.00 80.00 80.00 0.0M
2022-06-03 80.00 80.00 80.00 80.00 0.0M
2022-06-02 80.20 81.00 80.20 81.00 0.0M
2022-05-30 86.00 86.00 86.00 86.00 0.0M
2022-05-25 86.86 87.00 86.00 86.00 0.0M
2022-05-24 81.00 81.00 81.00 81.00 0.0M
2022-05-19 81.00 81.00 81.00 81.00 0.0M
2022-05-18 80.00 82.00 80.00 82.00 0.0M
2022-05-17 80.00 82.50 80.00 80.00 0.0M
2022-05-16 75.01 82.50 75.01 82.50 0.0M
2022-05-13 80.05 80.05 80.00 80.00 0.0M
2022-05-11 81.00 81.00 81.00 81.50 0.0M
2022-05-10 86.99 87.00 86.99 87.00 0.0M
2022-04-25 80.00 84.92 80.00 84.92 0.0M
2022-04-22 79.00 79.00 79.00 79.00 0.0M
2022-04-19 82.69 82.69 82.69 82.69 0.0M
2022-04-15 88.00 88.90 87.90 88.80 0.0M
2022-04-14 83.50 85.50 83.50 85.50 0.0M
2022-04-13 80.66 80.66 80.66 82.00 0.0M
2022-04-12 80.00 83.99 80.00 80.66 0.0M
2022-04-08 80.00 80.00 80.00 80.00 0.0M
2022-04-06 78.00 81.60 78.00 81.60 0.0M
2022-04-05 78.00 78.00 78.00 78.00 0.0M
2022-04-04 75.25 80.00 75.25 80.00 0.0M
2022-04-01 74.01 80.00 74.01 80.00 0.0M
2022-03-25 80.00 80.00 80.00 80.00 0.0M
2022-03-17 80.00 80.00 80.00 80.00 0.0M
2022-03-16 80.00 81.99 80.00 81.99 0.0M
2022-03-15 80.00 80.00 80.00 80.00 0.0M
2022-03-14 79.90 79.90 79.00 79.00 0.0M
2022-03-10 77.00 77.00 77.00 77.00 0.0M
2022-03-09 76.00 76.00 74.00 74.00 0.0M
2022-03-08 77.00 77.00 75.00 75.00 0.0M
2022-03-07 79.00 79.00 77.00 77.50 0.0M
2022-03-04 77.00 77.00 77.00 77.00 0.0M
2022-03-03 77.00 77.00 77.00 77.00 0.0M
2022-03-02 77.00 77.00 77.00 77.00 0.0M
2022-03-01 73.11 76.50 73.11 74.81 0.0M
2022-02-28 75.00 75.00 75.00 75.00 0.0M
2022-02-25 75.00 75.00 75.00 75.00 0.0M
2022-02-24 71.50 71.50 71.50 71.50 0.0M
2022-02-15 76.98 76.98 76.98 76.98 0.0M
2022-02-14 77.00 77.00 77.00 77.00 0.0M
2022-02-10 77.00 77.00 77.00 77.00 0.0M
2022-02-09 77.00 77.00 75.00 75.00 0.0M
2022-02-08 76.51 79.80 76.51 76.51 0.0M
2022-02-07 79.50 79.80 79.50 79.80 0.0M
2022-01-31 79.80 79.84 79.80 79.84 0.0M
2022-01-25 76.00 76.00 76.00 76.00 0.0M
2022-01-21 75.50 76.01 75.50 76.01 0.0M
2022-01-20 74.60 77.00 74.60 77.00 0.0M
2022-01-19 74.00 75.10 74.00 74.55 0.0M
2022-01-18 78.50 78.50 78.10 78.10 0.0M
2022-01-17 79.03 79.03 79.00 79.00 0.0M
2022-01-14 80.50 81.00 80.21 80.23 0.0M
2022-01-13 82.00 83.00 80.01 83.00 0.0M
2022-01-12 82.30 83.00 82.30 82.82 0.0M
2022-01-11 76.00 82.00 76.00 82.00 0.0M
2022-01-10 80.00 80.00 78.00 78.67 0.0M
2022-01-06 79.00 79.00 79.00 79.00 0.0M
2022-01-05 79.00 79.00 79.00 79.00 0.0M
2022-01-03 80.00 80.00 78.50 79.00 0.0M