Dewan Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.270 | 5.900 | 5.210 | 5.390 | 5.390 | 362,305 |
| 2024-08-20 | 5.210 | 5.700 | 5.150 | 5.490 | 5.490 | 72,210 |
| 2024-08-19 | 5.350 | 5.350 | 4.500 | 5.290 | 5.290 | 407,397 |
| 2024-08-16 | 5.150 | 5.250 | 5.000 | 5.040 | 5.040 | 36,937 |
| 2024-08-15 | 5.020 | 5.380 | 4.900 | 4.960 | 4.960 | 199,989 |
| 2024-08-13 | 4.710 | 5.700 | 4.700 | 5.390 | 5.390 | 63,153 |
| 2024-08-12 | 5.750 | 5.750 | 5.220 | 5.380 | 5.380 | 30,982 |
| 2024-08-09 | 5.970 | 5.970 | 5.100 | 5.310 | 5.310 | 44,294 |
| 2024-08-08 | 5.500 | 5.980 | 5.400 | 5.520 | 5.520 | 113,681 |
| 2024-08-07 | 5.780 | 6.490 | 5.520 | 5.760 | 5.760 | 644,480 |
| 2024-08-06 | 4.560 | 5.920 | 4.510 | 5.850 | 5.850 | 985,692 |
| 2024-08-05 | 4.920 | 5.250 | 4.900 | 4.920 | 4.920 | 69,062 |
| 2024-08-02 | 5.190 | 5.450 | 4.890 | 5.010 | 5.010 | 70,584 |
| 2024-08-01 | 4.800 | 5.000 | 4.620 | 4.990 | 4.990 | 24,007 |
| 2024-07-31 | 4.770 | 5.500 | 4.770 | 4.940 | 4.940 | 232,119 |
| 2024-07-30 | 4.670 | 5.500 | 4.650 | 4.970 | 4.970 | 203,735 |
| 2024-07-29 | 5.000 | 5.690 | 4.840 | 4.960 | 4.960 | 183,112 |
| 2024-07-26 | 5.880 | 6.420 | 5.150 | 5.270 | 5.270 | 1,476,837 |
| 2024-07-25 | 4.500 | 5.420 | 4.500 | 5.420 | 5.420 | 727,979 |
| 2024-07-24 | 4.500 | 4.700 | 4.350 | 4.420 | 4.420 | 187,904 |
| 2024-07-23 | 4.160 | 4.700 | 3.300 | 4.540 | 4.540 | 144,815 |
| 2024-07-22 | 4.120 | 4.390 | 4.120 | 4.270 | 4.270 | 10,400 |
| 2024-07-19 | 4.490 | 4.490 | 4.150 | 4.200 | 4.200 | 55,185 |
| 2024-07-18 | 5.100 | 5.100 | 4.220 | 4.500 | 4.500 | 57,662 |
| 2024-07-15 | 4.850 | 4.850 | 4.330 | 4.490 | 4.490 | 30,760 |
| 2024-07-12 | 4.500 | 5.180 | 4.360 | 4.500 | 4.500 | 78,275 |
| 2024-07-11 | 4.500 | 4.570 | 4.310 | 4.430 | 4.430 | 69,917 |
| 2024-07-10 | 4.590 | 4.590 | 4.300 | 4.340 | 4.340 | 72,286 |
| 2024-07-09 | 4.210 | 4.790 | 4.210 | 4.420 | 4.420 | 219,911 |
| 2024-07-08 | 5.200 | 5.200 | 4.700 | 4.700 | 4.700 | 13,046 |
| 2024-07-05 | 5.180 | 5.180 | 4.730 | 4.850 | 4.850 | 14,954 |
| 2024-07-04 | 4.310 | 4.980 | 4.310 | 4.720 | 4.720 | 21,209 |
| 2024-07-03 | 4.620 | 4.890 | 4.550 | 4.680 | 4.680 | 109,447 |
| 2024-07-02 | 4.500 | 4.750 | 4.200 | 4.620 | 4.620 | 51,320 |
| 2024-07-01 | 4.210 | 4.600 | 4.210 | 4.430 | 4.430 | 14,426 |
| 2024-06-28 | 4.840 | 4.840 | 4.260 | 4.400 | 4.400 | 33,549 |
| 2024-06-27 | 4.950 | 4.950 | 4.260 | 4.330 | 4.330 | 30,612 |
| 2024-06-26 | 5.000 | 5.000 | 4.050 | 4.270 | 4.270 | 172,534 |
| 2024-06-25 | 5.080 | 5.080 | 4.550 | 4.770 | 4.770 | 44,137 |
| 2024-06-24 | 4.950 | 5.000 | 4.750 | 4.800 | 4.800 | 31,736 |
| 2024-06-21 | 4.980 | 5.200 | 4.630 | 5.000 | 5.000 | 21,786 |
| 2024-06-20 | 4.970 | 4.970 | 4.510 | 4.940 | 4.940 | 9,474 |
| 2024-06-14 | 4.810 | 5.190 | 4.800 | 4.840 | 4.840 | 61,959 |
| 2024-06-13 | 4.960 | 4.990 | 4.570 | 4.850 | 4.850 | 35,107 |
| 2024-06-12 | 4.510 | 4.810 | 4.490 | 4.570 | 4.570 | 61,601 |
| 2024-06-11 | 5.000 | 5.000 | 4.500 | 4.530 | 4.530 | 251,522 |
| 2024-06-10 | 5.010 | 5.010 | 4.600 | 4.920 | 4.920 | 86,542 |
| 2024-06-07 | 5.350 | 5.350 | 4.700 | 5.120 | 5.120 | 397,575 |
| 2024-06-06 | 5.600 | 5.620 | 5.260 | 5.310 | 5.310 | 173,081 |
| 2024-06-05 | 5.490 | 6.260 | 5.200 | 5.310 | 5.310 | 150,213 |
| 2024-06-04 | 5.450 | 5.590 | 5.060 | 5.270 | 5.270 | 153,426 |
| 2024-06-03 | 5.610 | 5.790 | 5.410 | 5.530 | 5.530 | 304,211 |
| 2024-05-31 | 5.810 | 6.250 | 5.360 | 5.600 | 5.600 | 782,389 |
| 2024-05-30 | 4.510 | 5.970 | 4.510 | 5.720 | 5.720 | 1,581,145 |
| 2024-05-29 | 6.250 | 6.450 | 4.950 | 5.030 | 5.030 | 1,050,439 |
| 2024-05-27 | 5.670 | 6.200 | 5.670 | 5.950 | 5.950 | 584,395 |
| 2024-05-24 | 5.250 | 5.950 | 4.900 | 5.600 | 5.600 | 1,143,000 |
| 2024-05-23 | 4.910 | 5.290 | 4.700 | 4.950 | 4.950 | 424,500 |
| 2024-05-22 | 5.400 | 5.650 | 4.510 | 4.820 | 4.820 | 1,133,500 |
| 2024-05-21 | 4.000 | 5.140 | 4.000 | 5.090 | 5.090 | 1,348,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.