Shahmurad Sugar Mills Ltd (SHMS)

SHMS
🏛️ 파키스탄 →
481.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 79.50 79.50 79.50 79.50 0.0M
2021-12-30 78.55 78.55 78.00 78.21 0.0M
2021-12-29 80.00 80.00 80.00 80.00 0.0M
2021-12-28 81.50 81.50 81.50 81.50 0.0M
2021-12-27 80.51 82.00 80.51 81.26 0.0M
2021-12-24 81.51 82.74 80.50 82.74 0.0M
2021-12-23 90.00 91.00 84.66 84.68 0.2M
2021-12-22 88.00 93.52 88.00 91.52 0.0M
2021-12-21 84.00 87.00 84.00 87.00 0.0M
2021-12-20 85.00 87.00 85.00 86.58 0.0M
2021-12-14 86.50 87.00 86.50 86.50 0.0M
2021-12-10 85.00 87.75 85.00 87.75 0.0M
2021-12-09 81.15 85.00 81.10 82.00 0.0M
2021-12-08 86.00 86.00 83.00 85.00 0.0M
2021-12-07 85.00 86.99 85.00 86.99 0.0M
2021-12-01 86.00 87.90 86.00 87.90 0.0M
2021-11-30 86.00 86.00 86.00 86.00 0.0M
2021-11-29 86.00 86.00 86.00 86.00 0.0M
2021-11-26 86.00 86.50 86.00 86.17 0.0M
2021-11-25 86.99 87.20 86.00 87.00 0.0M
2021-11-24 86.99 86.99 86.00 86.00 0.0M
2021-11-23 86.00 87.00 86.00 87.00 0.0M
2021-11-22 87.00 87.00 86.51 86.51 0.0M
2021-11-19 86.00 88.00 86.00 87.88 0.1M
2021-11-18 85.00 85.50 85.00 85.50 0.0M
2021-11-17 85.00 85.00 85.00 85.00 0.0M
2021-11-16 85.00 85.00 85.00 85.00 0.0M
2021-11-15 85.00 85.00 85.00 85.00 0.0M
2021-11-12 85.00 86.00 85.00 85.00 0.0M
2021-11-11 84.00 84.00 84.00 84.00 0.0M
2021-11-10 83.00 85.00 83.00 84.50 0.0M
2021-11-09 83.00 83.00 83.00 83.00 0.0M
2021-11-08 85.00 85.00 83.25 84.00 0.0M
2021-11-03 82.50 83.00 82.50 83.00 0.0M
2021-11-02 82.49 83.99 82.49 82.50 0.0M
2021-11-01 82.50 82.75 82.35 82.50 0.0M
2021-10-28 78.00 80.00 78.00 80.00 0.0M
2021-10-25 75.00 75.00 75.00 75.00 0.0M
2021-10-11 75.00 75.00 75.00 75.00 0.0M
2021-10-08 81.90 81.90 79.00 79.00 0.0M
2021-10-07 78.50 78.50 78.50 78.50 0.0M
2021-10-05 78.00 78.00 78.00 78.00 0.0M
2021-10-01 78.00 78.00 78.00 78.00 0.0M
2021-09-30 77.00 78.00 77.00 78.00 0.0M
2021-09-29 75.25 77.25 75.25 77.00 0.0M
2021-09-24 74.01 74.01 74.00 74.01 0.0M
2021-09-23 77.00 77.00 77.00 77.00 0.0M
2021-09-22 77.00 77.00 77.00 77.00 0.0M
2021-09-20 79.00 79.00 79.00 79.00 0.0M
2021-09-17 80.00 80.00 80.00 80.00 0.0M
2021-09-16 81.50 81.90 81.50 81.90 0.0M
2021-09-09 80.00 81.00 80.00 81.00 0.0M
2021-09-08 77.40 77.40 77.20 77.20 0.0M
2021-09-06 79.10 79.10 78.00 78.00 0.0M
2021-09-03 80.00 81.00 80.00 80.00 0.0M
2021-09-02 80.00 82.00 80.00 81.00 0.0M
2021-09-01 80.00 80.00 80.00 80.00 0.0M
2021-08-31 80.50 80.50 79.00 79.00 0.0M
2021-08-30 79.00 81.99 79.00 80.50 0.0M
2021-08-27 79.30 80.05 79.30 80.00 0.0M
2021-08-26 81.00 85.67 81.00 81.50 0.0M
2021-08-25 76.51 80.00 76.36 79.70 0.0M
2021-08-24 77.22 78.00 77.20 77.60 0.0M
2021-08-23 77.02 77.16 77.01 77.16 0.0M
2021-08-20 81.17 81.17 75.51 77.01 0.0M
2021-08-17 76.00 76.00 75.51 75.51 0.0M
2021-08-16 78.00 78.00 76.02 77.00 0.0M
2021-08-13 78.00 78.10 78.00 78.05 0.0M
2021-08-12 80.80 80.80 80.80 80.80 0.0M
2021-08-11 81.34 81.34 79.00 80.80 0.0M
2021-08-10 75.20 79.50 75.16 79.50 0.0M
2021-08-09 79.00 79.00 78.31 78.41 0.0M
2021-08-06 79.85 79.85 78.51 78.53 0.0M
2021-08-05 81.00 81.00 80.00 80.00 0.0M
2021-08-04 80.00 81.25 80.00 80.00 0.0M
2021-08-03 82.00 82.00 79.02 80.23 0.0M
2021-08-02 77.03 81.50 77.03 81.50 0.0M
2021-07-30 79.30 79.50 78.99 79.00 0.0M
2021-07-29 78.00 78.00 78.00 78.00 0.0M
2021-07-28 83.00 83.65 79.10 80.50 0.0M
2021-07-27 87.45 91.83 80.25 81.49 0.1M
2021-07-26 85.60 89.95 85.00 85.43 0.1M
2021-07-23 84.00 87.00 84.00 85.00 0.0M
2021-07-19 85.00 85.85 85.00 85.00 0.0M
2021-07-16 86.00 86.00 84.55 84.55 0.0M
2021-07-15 85.50 85.50 84.00 85.50 0.0M
2021-07-14 84.00 84.00 84.00 84.00 0.0M
2021-07-12 85.10 85.85 85.00 85.50 0.0M
2021-07-09 88.00 89.50 86.01 86.01 0.0M
2021-07-08 86.00 87.00 86.00 87.00 0.0M
2021-07-07 87.00 88.00 85.00 86.00 0.0M
2021-07-06 87.00 92.45 85.15 85.73 0.0M
2021-07-05 86.07 87.50 86.00 86.20 0.0M
2021-07-02 85.00 86.50 85.00 86.50 0.0M
2021-07-01 85.99 86.50 85.99 86.50 0.0M
2021-06-30 84.00 85.00 84.00 84.09 0.0M
2021-06-29 85.00 85.00 84.78 84.92 0.0M
2021-06-28 84.10 85.98 84.00 85.00 0.0M
2021-06-25 85.00 85.00 84.00 84.08 0.0M
2021-06-24 84.01 85.00 84.01 84.50 0.0M
2021-06-23 88.99 88.99 85.00 85.00 0.0M
2021-06-22 85.00 85.00 85.00 85.00 0.0M
2021-06-21 84.98 85.37 84.98 85.00 0.0M
2021-06-18 85.50 85.50 85.50 85.50 0.0M
2021-06-17 85.10 85.10 85.00 85.10 0.0M
2021-06-16 85.50 87.00 80.00 85.00 0.0M
2021-06-15 85.55 85.55 85.55 85.55 0.0M
2021-06-14 89.00 89.00 86.00 86.31 0.0M
2021-06-11 86.50 88.00 86.49 87.25 0.0M
2021-06-10 84.51 86.45 84.01 85.10 0.0M
2021-06-09 85.51 85.51 85.05 85.45 0.0M
2021-06-08 88.49 88.49 84.00 85.51 0.0M
2021-06-07 87.00 88.50 86.50 87.50 0.0M
2021-06-04 86.50 87.00 86.50 87.00 0.0M
2021-06-03 86.50 87.49 86.50 87.00 0.0M
2021-06-02 86.70 88.00 86.50 87.17 0.0M
2021-06-01 86.51 86.87 86.00 86.79 0.0M
2021-05-31 86.86 86.95 86.50 86.51 0.0M
2021-05-28 85.00 88.99 85.00 85.50 0.0M
2021-05-27 84.40 86.00 84.00 84.89 0.0M
2021-05-26 87.00 92.50 82.00 84.82 0.1M
2021-05-25 87.00 88.00 86.00 86.08 0.0M
2021-05-24 90.00 90.50 86.99 88.00 0.0M
2021-05-21 85.50 91.50 85.50 89.37 0.0M
2021-05-20 83.85 87.00 83.85 85.41 0.0M
2021-05-19 84.60 84.60 82.80 83.08 0.0M
2021-05-18 83.00 85.00 83.00 85.00 0.0M
2021-05-17 82.00 83.99 82.00 83.66 0.0M
2021-05-06 85.00 85.00 84.00 84.75 0.0M
2021-05-05 83.00 84.00 83.00 83.00 0.0M
2021-05-04 80.20 82.44 80.20 80.83 0.0M
2021-05-03 79.21 79.21 79.21 79.00 0.0M
2021-04-30 79.00 79.00 79.00 79.00 0.0M
2021-04-29 81.00 81.00 80.50 80.70 0.0M
2021-04-28 85.00 85.00 82.00 82.00 0.0M
2021-04-27 81.15 82.60 81.15 82.16 0.0M
2021-04-26 82.50 82.50 81.00 81.00 0.0M
2021-04-23 81.30 82.20 79.00 80.27 0.0M
2021-04-22 83.00 83.00 81.01 81.26 0.0M
2021-04-21 83.00 83.00 83.00 83.77 0.0M
2021-04-20 83.80 83.80 83.70 83.77 0.0M
2021-04-19 82.20 83.00 81.22 82.13 0.0M
2021-04-16 82.00 86.99 82.00 83.05 0.0M
2021-04-15 82.11 82.11 81.01 81.72 0.0M
2021-04-14 83.00 83.00 83.00 83.00 0.0M
2021-04-13 83.00 83.99 82.61 83.62 0.0M
2021-04-12 82.90 85.00 82.60 82.94 0.0M
2021-04-09 82.50 82.99 82.00 82.27 0.0M
2021-04-08 81.50 82.20 81.00 81.87 0.0M
2021-04-07 83.00 83.25 81.60 81.95 0.0M
2021-04-06 81.10 82.00 81.10 81.28 0.0M
2021-04-05 81.50 82.00 81.50 81.68 0.0M
2021-04-02 84.50 84.50 82.25 82.44 0.0M
2021-04-01 82.55 83.99 82.10 83.38 0.0M
2021-03-31 83.90 84.00 83.00 84.00 0.0M
2021-03-30 82.00 84.00 82.00 83.00 0.0M
2021-03-29 84.00 84.00 83.50 83.53 0.0M
2021-03-26 85.50 85.50 85.50 85.50 0.0M
2021-03-25 86.00 86.50 85.50 85.50 0.0M
2021-03-24 85.50 85.50 85.50 85.50 0.0M
2021-03-22 85.00 86.00 83.01 86.00 0.0M
2021-03-19 87.00 87.50 87.00 87.35 0.0M
2021-03-18 88.00 88.00 86.75 86.75 0.0M
2021-03-17 85.50 88.00 85.50 88.00 0.0M
2021-03-16 83.50 85.99 83.50 85.99 0.0M
2021-03-15 85.00 86.00 84.00 85.33 0.0M
2021-03-12 82.00 84.20 81.12 84.20 0.0M
2021-03-11 83.00 83.50 80.00 80.31 0.0M
2021-03-10 85.00 85.00 83.00 83.65 0.0M
2021-03-09 85.50 86.50 84.50 84.95 0.0M
2021-03-08 87.02 87.02 85.00 85.00 0.0M
2021-03-05 88.00 89.00 88.00 88.00 0.0M
2021-03-04 88.00 88.89 85.51 88.00 0.0M
2021-03-03 90.00 90.00 90.00 90.00 0.0M
2021-03-02 86.50 91.00 86.50 90.13 0.0M
2021-03-01 86.00 87.00 85.25 86.58 0.0M
2021-02-26 87.00 87.00 85.00 85.28 0.0M
2021-02-25 87.00 88.00 86.00 86.83 0.0M
2021-02-24 86.00 88.00 85.10 87.40 0.0M
2021-02-23 86.01 86.10 86.00 86.10 0.0M
2021-02-22 87.00 87.01 86.00 86.04 0.0M
2021-02-19 89.93 90.00 88.90 89.75 0.0M
2021-02-18 87.00 88.78 87.00 87.00 0.0M
2021-02-17 89.00 90.00 88.00 88.00 0.0M
2021-02-16 89.50 92.99 89.25 89.52 0.0M
2021-02-15 82.55 90.38 82.55 90.38 0.1M
2021-02-12 85.50 85.50 83.51 84.08 0.0M
2021-02-11 85.00 85.00 83.00 83.65 0.0M
2021-02-10 85.00 86.00 84.01 85.44 0.0M
2021-02-09 85.01 86.00 84.00 86.00 0.0M
2021-02-08 87.89 87.98 84.01 84.49 0.0M
2021-02-04 86.00 86.89 85.50 86.11 0.0M
2021-02-03 84.00 87.90 84.00 86.14 0.0M
2021-02-02 83.00 84.50 83.00 84.45 0.0M
2021-02-01 83.21 90.99 83.00 83.30 0.0M
2021-01-29 88.01 92.00 82.55 87.47 0.0M
2021-01-28 90.00 91.00 89.01 89.24 0.0M
2021-01-27 90.00 93.00 90.00 90.73 0.0M
2021-01-26 91.49 91.50 90.00 90.01 0.0M
2021-01-25 92.50 92.50 90.15 90.34 0.0M
2021-01-22 92.00 92.78 91.85 91.87 0.0M
2021-01-21 94.50 94.50 92.00 92.17 0.0M
2021-01-20 97.50 98.00 93.00 93.17 0.0M
2021-01-19 98.99 98.99 95.15 96.11 0.0M
2021-01-18 112.00 112.00 110.00 110.90 0.1M
2021-01-15 111.00 113.00 109.15 111.65 0.1M
2021-01-14 109.00 109.79 108.91 108.97 0.0M
2021-01-13 109.46 109.98 108.50 109.01 0.0M
2021-01-12 109.11 110.00 108.99 109.56 0.0M
2021-01-11 109.01 109.49 108.25 108.79 0.1M
2021-01-08 109.00 109.50 108.91 109.00 0.0M
2021-01-07 109.60 110.00 109.00 109.25 0.0M
2021-01-06 109.40 109.40 108.40 109.07 0.0M
2021-01-05 108.02 109.00 108.02 108.54 0.0M
2021-01-04 109.55 109.55 108.15 108.49 0.0M
2021-01-01 107.50 109.50 107.00 108.34 0.0M