Shahmurad Sugar Mills (SHMS)

SHMS
🏛️ Pakistán →
481.39
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 300.99 328.80 300.00 328.80 0.0M
2023-12-28 285.85 305.95 285.85 305.95 0.0M
2023-12-27 289.00 289.00 281.51 285.99 0.0M
2023-12-26 265.90 279.79 265.00 277.48 0.0M
2023-12-22 270.22 270.22 268.00 268.22 0.0M
2023-12-21 270.00 275.01 267.01 275.00 0.0M
2023-12-20 265.15 269.77 260.16 269.77 0.0M
2023-12-19 270.15 272.00 265.23 270.00 0.0M
2023-12-18 279.99 280.00 276.50 276.50 0.0M
2023-12-15 274.00 289.74 274.00 284.99 0.0M
2023-12-14 267.80 270.00 267.80 270.00 0.0M
2023-12-13 265.00 268.50 262.01 262.01 0.0M
2023-12-12 264.47 265.00 263.75 265.00 0.0M
2023-12-11 259.98 260.25 256.00 259.00 0.0M
2023-12-08 260.22 262.01 258.00 258.50 0.0M
2023-12-07 264.00 265.00 260.00 263.84 0.1M
2023-12-06 260.00 263.80 252.15 263.80 0.0M
2023-12-05 255.00 260.10 246.00 259.00 0.0M
2023-12-04 232.89 246.95 227.50 246.25 0.0M
2023-12-01 234.00 234.00 228.00 230.00 0.0M
2023-11-30 221.05 236.00 221.00 230.50 0.0M
2023-11-29 225.00 226.00 220.00 220.21 0.0M
2023-11-28 228.00 228.00 222.00 227.00 0.0M
2023-11-27 205.01 219.67 205.01 217.00 0.0M
2023-11-24 192.15 205.86 192.15 205.86 0.0M
2023-11-23 191.50 191.50 191.50 191.50 0.0M
2023-11-22 190.75 195.00 190.75 193.50 0.0M
2023-11-21 195.00 195.00 189.50 189.50 0.1M
2023-11-20 195.00 195.95 195.00 195.94 0.0M
2023-11-17 193.01 195.85 193.00 193.16 0.0M
2023-11-16 192.00 194.77 192.00 193.00 0.0M
2023-11-15 193.00 195.00 191.15 194.00 0.0M
2023-11-14 193.84 194.00 192.25 192.25 0.0M
2023-11-13 193.85 196.50 190.51 193.85 0.0M
2023-11-10 193.65 194.85 190.00 191.45 0.1M
2023-11-08 194.90 197.85 185.32 195.20 0.0M
2023-11-07 194.50 196.00 194.50 195.80 0.0M
2023-11-06 188.00 192.00 187.00 192.00 0.0M
2023-11-03 194.50 194.50 190.00 190.00 0.0M
2023-11-02 193.00 193.50 193.00 193.50 0.0M
2023-11-01 190.85 195.00 190.85 193.50 0.0M
2023-10-31 188.50 189.85 188.00 189.85 0.0M
2023-10-30 188.50 188.50 188.50 188.50 0.0M
2023-10-27 190.00 191.85 190.00 191.85 0.0M
2023-10-26 193.15 193.15 189.00 190.00 0.0M
2023-10-25 194.85 195.00 192.75 193.00 0.0M
2023-10-23 194.45 195.00 194.45 195.00 0.0M
2023-10-20 188.01 189.00 188.01 189.00 0.0M
2023-10-19 193.55 193.55 189.25 190.00 0.0M
2023-10-18 195.15 195.15 194.00 194.00 0.0M
2023-10-17 199.85 199.85 194.80 195.50 0.0M
2023-10-16 198.15 198.15 198.15 198.15 0.0M
2023-10-13 200.00 200.00 197.50 199.95 0.0M
2023-10-11 200.00 201.00 198.26 201.00 0.0M
2023-10-10 199.50 199.75 199.50 199.75 0.0M
2023-10-09 200.00 200.00 200.00 200.00 0.0M
2023-10-06 198.98 201.50 198.25 201.50 0.0M
2023-10-05 200.00 200.00 198.15 198.15 0.0M
2023-10-04 198.15 200.50 197.51 200.00 0.0M
2023-10-03 200.00 200.00 200.00 200.00 0.0M
2023-10-02 198.50 199.49 198.00 199.49 0.0M
2023-09-28 200.00 200.00 199.50 199.50 0.0M
2023-09-27 201.16 201.16 200.00 200.00 0.0M
2023-09-26 203.85 205.00 201.35 201.35 0.0M
2023-09-25 203.00 203.00 202.00 202.00 0.0M
2023-09-22 196.16 198.85 196.00 198.85 0.0M
2023-09-21 196.50 198.50 196.50 198.50 0.0M
2023-09-20 198.50 204.00 198.50 200.00 0.0M
2023-09-19 193.00 199.00 193.00 197.50 0.0M
2023-09-18 191.00 191.00 191.00 191.00 0.0M
2023-09-15 188.85 192.00 188.85 192.00 0.0M
2023-09-14 189.15 192.85 176.15 192.85 0.0M
2023-09-13 184.14 196.08 184.00 190.00 0.0M
2023-09-12 184.00 184.00 182.40 182.40 0.0M
2023-09-11 180.00 183.85 180.00 183.85 0.0M
2023-09-08 179.85 180.00 178.15 180.00 0.0M
2023-09-07 180.00 180.50 177.01 179.98 0.0M
2023-09-06 181.00 181.25 180.50 181.00 0.0M
2023-09-05 184.99 184.99 175.01 181.00 0.0M
2023-09-04 165.00 173.34 165.00 173.34 0.0M
2023-09-01 147.00 161.25 146.50 161.25 0.0M
2023-08-31 162.00 162.20 150.00 150.00 0.0M
2023-08-30 172.00 172.00 160.00 160.00 0.1M
2023-08-29 173.00 173.50 171.15 172.98 0.0M
2023-08-28 173.99 174.00 173.99 174.00 0.0M
2023-08-25 174.00 174.00 171.03 171.03 0.0M
2023-08-24 173.99 175.00 173.99 174.00 0.0M
2023-08-23 174.00 174.00 170.61 174.00 0.0M
2023-08-22 168.25 174.85 168.00 174.00 0.0M
2023-08-21 172.39 175.00 165.11 171.17 0.0M
2023-08-18 170.00 174.75 168.52 168.52 0.0M
2023-08-17 167.21 170.00 167.21 170.00 0.0M
2023-08-16 168.15 173.50 167.00 171.01 0.0M
2023-08-15 165.60 171.79 165.60 171.79 0.0M
2023-08-11 163.10 166.50 163.10 165.60 0.0M
2023-08-10 169.74 169.74 165.15 165.25 0.0M
2023-08-09 168.50 170.50 168.00 168.00 0.0M
2023-08-08 168.50 169.85 166.00 166.80 0.0M
2023-08-07 168.39 170.00 160.33 168.10 0.0M
2023-08-04 181.02 181.02 163.25 168.01 0.0M
2023-08-03 194.00 194.00 187.00 190.10 0.0M
2023-08-02 195.99 195.99 188.00 188.25 0.0M
2023-08-01 179.85 189.00 179.85 188.85 0.0M
2023-07-31 172.50 180.00 168.50 177.01 0.0M
2023-07-27 169.85 174.83 169.00 172.10 0.0M
2023-07-26 167.85 169.99 166.01 167.31 0.0M
2023-07-25 167.00 172.00 166.00 167.88 0.1M
2023-07-24 171.00 176.00 163.50 163.50 0.2M
2023-07-21 169.00 169.00 166.14 169.00 0.0M
2023-07-20 169.00 170.00 169.00 169.00 0.0M
2023-07-19 170.00 170.40 167.31 169.00 0.0M
2023-07-18 166.01 170.00 165.50 170.00 0.0M
2023-07-17 170.00 170.00 170.00 170.00 0.0M
2023-07-14 170.00 170.00 170.00 170.00 0.0M
2023-07-13 165.20 170.00 165.20 170.00 0.0M
2023-07-12 172.20 180.00 170.00 171.00 0.1M
2023-07-11 170.00 172.50 170.00 172.00 0.0M
2023-07-10 152.00 170.55 152.00 169.99 0.0M
2023-07-06 159.85 160.85 159.85 159.85 0.0M
2023-07-05 159.85 160.85 158.20 160.55 0.0M
2023-07-04 155.50 159.85 155.50 159.85 0.0M
2023-07-03 155.01 155.50 153.00 155.50 0.0M
2023-06-27 152.15 152.15 150.00 150.00 0.0M
2023-06-26 155.80 155.85 153.15 153.15 0.0M
2023-06-23 150.00 150.00 150.00 150.00 0.0M
2023-06-22 150.15 150.15 150.15 150.15 0.0M
2023-06-21 153.15 153.15 151.21 151.21 0.0M
2023-06-20 155.15 155.15 154.00 154.00 0.0M
2023-06-16 156.00 156.00 154.51 154.51 0.0M
2023-06-15 155.50 156.00 155.50 155.55 0.0M
2023-06-14 157.80 157.95 156.00 156.00 0.0M
2023-06-13 159.85 159.85 150.00 154.88 0.0M
2023-06-12 159.87 160.00 150.15 160.00 0.0M
2023-06-09 158.03 160.00 158.03 160.00 0.0M
2023-06-08 158.02 160.00 157.02 159.99 0.0M
2023-06-07 162.85 162.85 160.00 160.00 0.0M
2023-06-06 166.05 170.45 158.40 161.00 0.0M
2023-06-05 155.02 172.54 154.00 169.95 0.0M
2023-06-02 178.99 179.00 175.25 175.50 0.0M
2023-06-01 179.75 179.75 175.04 176.50 0.0M
2023-05-31 174.99 177.00 174.99 175.00 0.0M
2023-05-30 172.88 174.75 172.88 173.00 0.0M
2023-05-29 168.00 170.00 167.75 169.87 0.0M
2023-05-26 165.85 169.00 165.75 167.80 0.0M
2023-05-25 166.27 166.98 165.25 166.35 0.0M
2023-05-24 164.24 166.85 163.21 165.25 0.0M
2023-05-23 162.00 169.80 162.00 163.50 0.1M
2023-05-22 162.20 163.00 162.00 162.00 0.0M
2023-05-18 163.00 163.00 162.00 162.00 0.0M
2023-05-17 162.03 164.00 162.02 164.00 0.0M
2023-05-16 164.00 170.35 164.00 165.00 0.0M
2023-05-15 160.50 160.50 158.50 158.50 0.0M
2023-05-10 172.00 172.00 172.00 172.00 0.0M
2023-05-09 179.00 179.00 158.51 173.40 0.0M
2023-05-08 167.65 167.65 167.65 167.65 0.0M
2023-05-05 182.50 182.50 179.95 179.95 0.0M
2023-05-03 157.25 157.25 157.25 157.25 0.0M
2023-05-02 168.00 170.00 170.00 168.00 0.0M
2023-04-28 182.00 182.00 160.00 160.00 0.0M
2023-04-27 165.00 165.00 165.00 165.00 0.0M
2023-04-26 172.80 172.89 172.80 172.89 0.0M
2023-04-13 162.00 162.00 162.00 162.00 0.0M
2023-04-11 167.49 167.50 167.49 167.50 0.0M
2023-04-06 157.00 157.00 157.00 157.00 0.0M
2023-04-05 157.00 157.00 157.00 157.00 0.0M
2023-03-31 155.00 155.00 155.00 155.00 0.0M
2023-03-30 154.95 154.95 154.95 154.95 0.0M
2023-03-29 150.25 157.00 157.00 150.25 0.0M
2023-03-28 158.99 158.99 157.00 157.00 0.0M
2023-03-24 158.00 158.00 158.00 158.00 0.0M
2023-03-22 159.00 165.00 159.00 159.00 0.0M
2023-03-21 153.00 153.00 153.00 153.00 0.0M
2023-03-16 159.00 159.00 159.00 159.00 0.0M
2023-03-14 158.90 158.90 157.99 157.99 0.0M
2023-03-13 158.99 158.99 158.99 158.99 0.0M
2023-03-10 159.00 159.00 159.00 159.00 0.0M
2023-03-09 155.00 155.00 155.00 155.00 0.0M
2023-03-08 156.90 156.90 150.01 150.01 0.0M
2023-03-07 155.00 155.00 155.00 155.00 0.0M
2023-03-03 150.00 156.93 156.93 150.00 0.0M
2023-03-02 150.00 156.95 150.00 156.90 0.0M
2023-03-01 164.00 164.00 150.00 150.00 0.0M
2023-02-28 147.75 159.75 147.75 159.75 0.0M
2023-02-24 158.00 158.00 158.00 158.00 0.0M
2023-02-23 158.00 158.00 158.00 158.00 0.0M
2023-02-22 160.39 160.39 157.86 157.86 0.0M
2023-02-17 150.04 159.00 150.04 150.04 0.0M
2023-02-16 155.00 168.75 155.00 159.00 0.0M
2023-02-13 169.00 169.00 160.00 167.00 0.0M
2023-02-10 159.00 161.00 155.00 160.00 0.0M
2023-02-09 147.99 161.22 142.21 152.00 0.0M
2023-02-08 149.95 150.00 149.95 150.00 0.0M
2023-02-07 140.00 144.99 140.00 142.10 0.0M
2023-02-06 145.00 146.00 144.00 146.00 0.0M
2023-02-01 143.99 143.99 143.00 143.00 0.0M
2023-01-31 140.50 150.00 140.50 145.10 0.0M
2023-01-30 134.00 141.84 134.00 141.84 0.0M
2023-01-27 132.00 132.00 131.90 131.90 0.0M
2023-01-26 127.50 134.00 125.00 130.00 0.0M
2023-01-25 121.57 121.57 121.57 121.57 0.0M
2023-01-24 122.00 127.50 122.00 127.50 0.0M
2023-01-23 107.05 122.94 107.05 120.00 0.0M
2023-01-20 120.00 120.00 115.00 115.00 0.0M
2023-01-19 117.51 124.81 117.00 124.81 0.0M
2023-01-18 118.00 127.56 118.00 125.00 0.0M
2023-01-17 138.00 138.00 137.00 137.89 0.0M
2023-01-16 140.00 140.00 137.70 138.00 0.0M
2023-01-13 135.00 140.00 135.00 139.99 0.0M
2023-01-12 138.95 140.00 138.95 140.00 0.0M
2023-01-11 139.99 140.00 137.00 137.00 0.0M
2023-01-10 137.89 140.00 137.86 140.00 0.0M
2023-01-09 135.00 138.00 135.00 138.00 0.0M
2023-01-06 139.20 139.20 130.10 132.00 0.0M
2023-01-04 130.00 133.50 130.00 130.10 0.0M
2023-01-03 130.00 134.25 125.10 125.10 0.0M
2023-01-02 130.24 130.24 130.00 130.00 0.0M