Dewan Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 3.880 | 4.240 | 3.760 | 4.140 | 4.140 | 262,000 |
| 2024-05-17 | 3.700 | 4.300 | 3.700 | 3.880 | 3.880 | 713,000 |
| 2024-05-16 | 3.520 | 3.700 | 3.500 | 3.670 | 3.670 | 56,500 |
| 2024-05-15 | 3.700 | 3.700 | 3.520 | 3.670 | 3.670 | 17,000 |
| 2024-05-14 | 3.680 | 3.680 | 3.510 | 3.610 | 3.610 | 43,000 |
| 2024-05-13 | 3.610 | 3.610 | 3.600 | 3.610 | 3.610 | 10,500 |
| 2024-05-10 | 3.640 | 3.750 | 3.520 | 3.550 | 3.550 | 45,000 |
| 2024-05-09 | 3.650 | 3.660 | 3.400 | 3.550 | 3.550 | 54,000 |
| 2024-05-08 | 3.750 | 3.750 | 3.400 | 3.510 | 3.510 | 84,500 |
| 2024-05-07 | 3.900 | 3.940 | 3.570 | 3.570 | 3.570 | 54,500 |
| 2024-05-06 | 3.510 | 3.950 | 3.510 | 3.830 | 3.830 | 36,000 |
| 2024-05-03 | 3.410 | 3.810 | 3.410 | 3.730 | 3.730 | 38,500 |
| 2024-05-02 | 3.650 | 3.800 | 3.500 | 3.500 | 3.500 | 31,000 |
| 2024-04-30 | 3.890 | 3.890 | 3.480 | 3.590 | 3.590 | 35,500 |
| 2024-04-29 | 3.530 | 3.650 | 3.530 | 3.580 | 3.580 | 5,000 |
| 2024-04-26 | 3.890 | 3.900 | 3.700 | 3.790 | 3.790 | 47,000 |
| 2024-04-25 | 3.750 | 3.800 | 3.650 | 3.800 | 3.800 | 13,000 |
| 2024-04-24 | 3.880 | 3.940 | 3.680 | 3.830 | 3.830 | 111,000 |
| 2024-04-23 | 4.000 | 4.000 | 3.510 | 3.620 | 3.620 | 138,500 |
| 2024-04-22 | 4.310 | 4.470 | 3.950 | 3.970 | 3.970 | 433,500 |
| 2024-04-19 | 3.690 | 4.350 | 3.650 | 4.120 | 4.120 | 639,500 |
| 2024-04-18 | 3.990 | 3.990 | 3.460 | 3.590 | 3.590 | 6,500 |
| 2024-04-17 | 3.490 | 3.650 | 3.490 | 3.550 | 3.550 | 5,500 |
| 2024-04-16 | 3.330 | 3.590 | 3.330 | 3.560 | 3.560 | 7,000 |
| 2024-04-15 | 3.330 | 3.500 | 3.120 | 3.500 | 3.500 | 23,500 |
| 2024-04-09 | 3.330 | 3.330 | 3.010 | 3.330 | 3.330 | 48,000 |
| 2024-04-08 | 3.200 | 3.530 | 3.100 | 3.230 | 3.230 | 76,500 |
| 2024-04-03 | 3.930 | 3.930 | 3.100 | 3.450 | 3.450 | 32,500 |
| 2024-04-02 | 3.400 | 4.000 | 3.250 | 3.260 | 3.260 | 47,500 |
| 2024-04-01 | 3.200 | 3.290 | 3.170 | 3.290 | 3.290 | 6,500 |
| 2024-03-29 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 8,000 |
| 2024-03-28 | 3.130 | 3.250 | 3.120 | 3.150 | 3.150 | 46,500 |
| 2024-03-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10,500 |
| 2024-03-26 | 3.420 | 3.420 | 3.010 | 3.160 | 3.160 | 89,000 |
| 2024-03-22 | 3.310 | 3.410 | 3.210 | 3.410 | 3.410 | 5,500 |
| 2024-03-21 | 3.500 | 3.510 | 3.500 | 3.500 | 3.500 | 2,500 |
| 2024-03-20 | 3.600 | 3.610 | 3.600 | 3.600 | 3.600 | 44,000 |
| 2024-03-19 | 3.600 | 3.800 | 3.600 | 3.800 | 3.800 | 11,000 |
| 2024-03-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,500 |
| 2024-03-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 500 |
| 2024-03-13 | 3.400 | 3.870 | 3.400 | 3.520 | 3.520 | 2,000 |
| 2024-03-11 | 3.600 | 3.990 | 2.980 | 3.910 | 3.910 | 54,500 |
| 2024-03-08 | 3.840 | 4.000 | 3.840 | 3.950 | 3.950 | 13,000 |
| 2024-03-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,500 |
| 2024-03-06 | 3.920 | 3.940 | 3.580 | 3.700 | 3.700 | 9,500 |
| 2024-03-05 | 3.800 | 3.800 | 3.520 | 3.600 | 3.600 | 4,000 |
| 2024-03-04 | 3.900 | 4.210 | 3.800 | 3.800 | 3.800 | 48,000 |
| 2024-03-01 | 3.680 | 3.900 | 3.510 | 3.880 | 3.880 | 41,000 |
| 2024-02-29 | 3.700 | 3.740 | 3.600 | 3.600 | 3.600 | 39,000 |
| 2024-02-28 | 3.590 | 3.610 | 3.370 | 3.600 | 3.600 | 15,500 |
| 2024-02-27 | 3.400 | 3.600 | 3.310 | 3.570 | 3.570 | 11,000 |
| 2024-02-26 | 3.630 | 3.630 | 3.350 | 3.410 | 3.410 | 7,500 |
| 2024-02-23 | 3.200 | 4.440 | 3.190 | 3.640 | 3.640 | 29,000 |
| 2024-02-22 | 3.530 | 3.530 | 3.510 | 3.510 | 3.510 | 19,000 |
| 2024-02-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 |
| 2024-02-20 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 13,500 |
| 2024-02-19 | 3.520 | 3.650 | 3.510 | 3.580 | 3.580 | 27,000 |
| 2024-02-15 | 3.510 | 3.600 | 3.250 | 3.510 | 3.510 | 38,000 |
| 2024-02-14 | 3.310 | 3.620 | 3.310 | 3.620 | 3.620 | 12,000 |
| 2024-02-13 | 2.810 | 3.350 | 2.810 | 3.340 | 3.340 | 5,000 |
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.