Dewan Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 3.490 | 3.490 | 3.210 | 3.390 | 3.390 | 7,000 |
| 2024-02-09 | 3.300 | 3.550 | 2.710 | 3.320 | 3.320 | 37,500 |
| 2024-02-07 | 3.550 | 3.700 | 3.550 | 3.700 | 3.700 | 12,000 |
| 2024-02-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,000 |
| 2024-02-02 | 3.650 | 3.650 | 3.440 | 3.440 | 3.440 | 4,000 |
| 2024-02-01 | 3.640 | 3.640 | 3.410 | 3.560 | 3.560 | 1,500 |
| 2024-01-31 | 3.500 | 3.720 | 3.310 | 3.580 | 3.580 | 36,500 |
| 2024-01-30 | 3.700 | 3.700 | 3.460 | 3.470 | 3.470 | 28,500 |
| 2024-01-29 | 3.430 | 3.570 | 3.210 | 3.430 | 3.430 | 46,500 |
| 2024-01-26 | 3.800 | 3.840 | 3.500 | 3.590 | 3.590 | 37,000 |
| 2024-01-25 | 3.950 | 4.070 | 3.800 | 3.880 | 3.880 | 117,500 |
| 2024-01-24 | 3.760 | 4.120 | 3.700 | 3.900 | 3.900 | 728,000 |
| 2024-01-23 | 3.800 | 4.100 | 3.800 | 3.900 | 3.900 | 5,000 |
| 2024-01-22 | 3.770 | 4.000 | 3.680 | 3.890 | 3.890 | 34,500 |
| 2024-01-19 | 3.790 | 4.350 | 3.600 | 3.810 | 3.810 | 215,000 |
| 2024-01-18 | 3.980 | 3.980 | 3.560 | 3.740 | 3.740 | 45,000 |
| 2024-01-17 | 4.000 | 4.000 | 3.780 | 3.850 | 3.850 | 24,000 |
| 2024-01-16 | 3.950 | 3.990 | 3.750 | 3.990 | 3.990 | 21,000 |
| 2024-01-15 | 4.340 | 4.340 | 3.810 | 4.040 | 4.040 | 132,000 |
| 2024-01-12 | 3.950 | 4.250 | 3.700 | 4.020 | 4.020 | 159,500 |
| 2024-01-11 | 3.610 | 3.950 | 3.610 | 3.900 | 3.900 | 227,000 |
| 2024-01-10 | 4.350 | 4.390 | 3.550 | 3.920 | 3.920 | 214,000 |
| 2024-01-09 | 4.220 | 4.490 | 3.880 | 4.010 | 4.010 | 361,500 |
| 2024-01-08 | 3.550 | 4.570 | 3.550 | 3.920 | 3.920 | 1,036,500 |
| 2024-01-05 | 3.800 | 3.800 | 3.310 | 3.580 | 3.580 | 192,500 |
| 2024-01-04 | 3.550 | 3.900 | 3.550 | 3.750 | 3.750 | 72,500 |
| 2024-01-03 | 3.900 | 4.190 | 3.520 | 3.820 | 3.820 | 568,000 |
| 2024-01-02 | 3.600 | 3.990 | 3.510 | 3.820 | 3.820 | 446,000 |
| 2024-01-01 | 3.020 | 4.000 | 3.000 | 3.720 | 3.720 | 651,000 |
| 2023-12-29 | 3.120 | 3.660 | 3.120 | 3.360 | 3.360 | 225,500 |
| 2023-12-28 | 3.000 | 3.100 | 2.990 | 3.090 | 3.090 | 34,000 |
| 2023-12-27 | 2.700 | 2.960 | 2.600 | 2.890 | 2.890 | 56,500 |
| 2023-12-26 | 2.820 | 2.860 | 2.660 | 2.700 | 2.700 | 52,500 |
| 2023-12-22 | 3.060 | 3.150 | 2.940 | 2.940 | 2.940 | 93,500 |
| 2023-12-21 | 3.030 | 3.200 | 3.030 | 3.190 | 3.190 | 8,000 |
| 2023-12-20 | 3.000 | 3.350 | 2.900 | 2.910 | 2.910 | 150,500 |
| 2023-12-19 | 3.400 | 3.650 | 2.900 | 2.980 | 2.980 | 114,500 |
| 2023-12-18 | 3.400 | 3.700 | 3.310 | 3.500 | 3.500 | 102,500 |
| 2023-12-15 | 3.400 | 3.560 | 3.210 | 3.500 | 3.500 | 417,500 |
| 2023-12-14 | 3.310 | 3.500 | 3.300 | 3.380 | 3.380 | 55,000 |
| 2023-12-13 | 3.410 | 3.500 | 3.250 | 3.310 | 3.310 | 115,000 |
| 2023-12-12 | 3.640 | 3.640 | 3.360 | 3.400 | 3.400 | 224,000 |
| 2023-12-11 | 3.680 | 3.680 | 2.760 | 3.470 | 3.470 | 56,500 |
| 2023-12-08 | 3.550 | 3.750 | 3.350 | 3.560 | 3.560 | 106,500 |
| 2023-12-07 | 3.740 | 3.740 | 3.450 | 3.550 | 3.550 | 316,500 |
| 2023-12-06 | 3.800 | 3.850 | 3.500 | 3.540 | 3.540 | 323,500 |
| 2023-12-05 | 4.200 | 4.200 | 3.500 | 3.700 | 3.700 | 631,000 |
| 2023-12-04 | 3.950 | 4.500 | 3.950 | 4.020 | 4.020 | 1,881,500 |
| 2023-12-01 | 3.050 | 3.730 | 3.050 | 3.730 | 3.730 | 2,304,500 |
| 2023-11-30 | 2.750 | 3.100 | 2.510 | 2.730 | 2.730 | 809,500 |
| 2023-11-29 | 2.500 | 2.640 | 2.310 | 2.490 | 2.490 | 158,500 |
| 2023-11-28 | 2.410 | 2.680 | 2.400 | 2.500 | 2.500 | 21,500 |
| 2023-11-27 | 2.400 | 2.550 | 2.360 | 2.520 | 2.520 | 38,500 |
| 2023-11-24 | 2.520 | 2.520 | 2.310 | 2.340 | 2.340 | 213,000 |
| 2023-11-23 | 2.650 | 2.680 | 2.400 | 2.430 | 2.430 | 74,500 |
| 2023-11-22 | 2.850 | 2.850 | 2.610 | 2.680 | 2.680 | 25,000 |
| 2023-11-21 | 2.640 | 2.750 | 2.270 | 2.610 | 2.610 | 118,000 |
| 2023-11-20 | 2.490 | 2.540 | 2.270 | 2.500 | 2.500 | 98,000 |
| 2023-11-17 | 2.480 | 2.480 | 2.290 | 2.340 | 2.340 | 104,500 |
| 2023-11-16 | 2.470 | 2.470 | 2.400 | 2.400 | 2.400 | 4,500 |
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.