SUPER
WAITLIST
  1. Home
  2. Stocks
  3. SUHJ
  4. History

SUHJ · JUTE

SUHJ share price history Suhail Jute Mills Limited

Suhail Jute Mills Limited (SUHJ) has 503 daily sessions on file, from 16 Aug 2021 to 13 Nov 2026. The last close was Rs 167.95. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
16 Aug 2021close Rs 12.35
Last session
13 Nov 2026close Rs 167.95
Sessions on file
50337 months
Highest close
Rs 270.9721 Jul 2026
Lowest close
Rs 12.3516 Aug 2021

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SUHJ month-end close

7811542272026-112021-082025-05SUHJ month-end close
Aug 2021 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026167.95167.95156.275,5569
Oct 2026164.21175.02158.786,68922
Sep 2026175.02182.10164.819,89020
Aug 2026181.00270.37171.5556,45819
Jul 2026215.21270.97154.7456,24523
Jun 2026140.67140.6795.0026,75116
May 202698.2498.2473.008,72717
Apr 202680.2785.3577.592,45415
Mar 202685.6987.4185.6960212
Feb 202687.4197.0087.411,20111
Jan 202697.00110.0095.824,23221
Dec 2025110.00135.4589.10166,13819
Nov 202597.4998.5291.4011,60010
Oct 202596.00108.9296.002,85617
Sep 2025108.00127.99103.8516,42520
Aug 2025125.96139.06109.4155,78515
Jul 2025114.64129.9389.8976,46823
Jun 202593.9898.9290.0026,68913
May 202590.0090.0078.363,18015
Apr 202586.6095.8186.605,11017
Mar 202592.10103.0687.174,31117
Feb 2025103.06141.4389.5775,07418
Jan 202589.57193.0789.5756,53823
Dec 2024131.86131.8644.6735,13518
Nov 202444.6763.0044.6712,53811
Oct 202463.0063.0059.203,7977
Sep 202459.2070.1650.2374,42413
Aug 202452.7152.7152.716001
Dec 202222.2023.9622.201,0002
Nov 202225.9025.9020.5011,0006
Oct 202219.2528.4119.254,5006
Feb 202233.3233.3233.325001
Dec 202131.0031.0022.8314,5008
Nov 202151.3051.3031.029,0008
Oct 202128.8638.6321.6249,00010
Sep 202146.9946.9925.2717,00011
Aug 202122.0922.0912.3552,0009

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026167.95+5.38%3,373
12 Nov 2026159.380.00%8
11 Nov 2026159.38-1.02%1,505
10 Nov 2026161.020.00%128
6 Nov 2026161.02+3.04%129
5 Nov 2026156.270.00%110
4 Nov 2026156.270.00%18
3 Nov 2026156.27-4.84%247
2 Nov 2026164.210.00%38
30 Oct 2026164.210.00%105
29 Oct 2026164.210.00%10
28 Oct 2026164.210.00%123
27 Oct 2026164.210.00%9
26 Oct 2026164.210.00%30
23 Oct 2026164.210.00%540
22 Oct 2026164.21-2.04%1,135
21 Oct 2026167.630.00%113
20 Oct 2026167.630.00%42
19 Oct 2026167.63-3.38%847
16 Oct 2026173.50+6.18%392
15 Oct 2026163.400.00%62
14 Oct 2026163.400.00%117
13 Oct 2026163.400.00%5
12 Oct 2026163.400.00%27
9 Oct 2026163.40-1.00%175
8 Oct 2026165.05-3.39%725
7 Oct 2026170.840.00%623
6 Oct 2026170.84+7.60%746
5 Oct 2026158.78-3.99%525
2 Oct 2026165.38-5.51%276
1 Oct 2026175.020.00%62
30 Sep 2026175.02+4.66%168
29 Sep 2026167.22-5.51%163
28 Sep 2026176.980.00%182
25 Sep 2026176.98+7.38%382
24 Sep 2026164.810.00%54
23 Sep 2026164.81-2.56%1,702
22 Sep 2026169.140.00%14
21 Sep 2026169.140.00%2
17 Sep 2026169.140.00%31
16 Sep 2026169.140.00%20
15 Sep 2026169.140.00%79
11 Sep 2026169.14-7.06%715
10 Sep 2026181.98+0.33%1,836
9 Sep 2026181.39+5.61%1,697
8 Sep 2026171.76-4.75%156
7 Sep 2026180.32-0.98%540
4 Sep 2026182.10+4.12%705
3 Sep 2026174.900.00%17
2 Sep 2026174.90+1.13%1,211
1 Sep 2026172.94-4.45%216
31 Aug 2026181.000.00%296
28 Aug 2026181.000.00%124
27 Aug 2026181.00+1.75%3,211
25 Aug 2026177.88-1.54%763
24 Aug 2026180.67+4.20%3,362
21 Aug 2026173.38+1.07%399
20 Aug 2026171.55-7.70%3,918
19 Aug 2026185.86+1.96%451
18 Aug 2026182.28-8.85%11,336

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SUHJ daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 503 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on SUHJ

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .