Dewan Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	2.340	2.600	2.200	2.450	2.450	357,000
2023-11-14	2.330	2.330	2.150	2.300	2.300	46,000
2023-11-13	2.150	2.290	2.140	2.290	2.290	20,500
2023-11-10	2.290	2.300	2.250	2.250	2.250	62,000
2023-11-08	2.170	2.290	2.160	2.290	2.290	15,500
2023-11-07	2.110	2.140	2.110	2.140	2.140	6,000
2023-11-06	2.300	2.350	2.160	2.280	2.280	25,000
2023-11-03	2.150	2.390	2.100	2.300	2.300	19,500
2023-11-02	2.100	2.290	2.100	2.130	2.130	49,500
2023-11-01	2.140	2.230	2.000	2.140	2.140	42,500
2023-10-31	2.290	2.290	2.290	2.290	2.290	1,000
2023-10-30	2.480	2.480	2.070	2.210	2.210	60,500
2023-10-27	2.180	2.650	2.180	2.410	2.410	866,500
2023-10-26	2.010	2.350	1.940	2.020	2.020	300,500
2023-10-25	1.910	1.910	1.910	1.910	1.910	3,000
2023-10-23	2.100	2.150	2.070	2.070	2.070	12,000
2023-10-20	2.040	2.150	2.040	2.150	2.150	96,500
2023-10-19	1.950	1.950	1.950	1.950	1.950	4,000
2023-10-18	2.120	2.120	1.910	1.940	1.940	2,000
2023-10-17	2.060	2.070	2.000	2.000	2.000	17,500
2023-10-16	2.000	2.000	1.970	2.000	2.000	25,000
2023-10-13	2.170	2.170	1.910	2.100	2.100	5,000
2023-10-11	2.000	2.000	2.000	2.000	2.000	10,000
2023-10-10	1.900	2.050	1.850	2.000	2.000	95,000
2023-10-09	1.900	1.980	1.850	1.880	1.880	14,500
2023-10-06	1.980	2.150	1.850	1.850	1.850	61,000
2023-10-05	1.800	1.960	1.800	1.930	1.930	43,000
2023-10-04	1.900	1.900	1.900	1.900	1.900	1,000
2023-10-03	1.860	2.000	1.700	1.860	1.860	15,500
2023-09-28	1.890	1.900	1.860	1.860	1.860	2,000
2023-09-27	1.810	1.850	1.810	1.850	1.850	3,500
2023-09-26	1.900	1.900	1.900	1.900	1.900	500
2023-09-25	2.000	2.000	1.900	1.900	1.900	3,000
2023-09-22	1.780	2.000	1.780	1.990	1.990	6,500
2023-09-21	1.850	1.850	1.840	1.840	1.840	10,000
2023-09-19	2.000	2.000	1.800	1.910	1.910	6,000
2023-09-18	1.890	1.920	1.890	1.900	1.900	6,500
2023-09-15	1.900	1.900	1.900	1.900	1.900	7,000
2023-09-14	1.860	1.870	1.810	1.820	1.820	32,000
2023-09-13	1.910	1.910	1.840	1.850	1.850	36,500
2023-09-12	2.100	2.100	2.050	2.050	2.050	17,000
2023-09-11	2.170	2.250	1.830	1.850	1.850	107,500
2023-09-08	2.000	2.230	1.980	2.000	2.000	82,000
2023-09-07	1.950	2.080	1.950	2.000	2.000	158,500
2023-09-06	1.730	2.000	1.730	1.900	1.900	27,000
2023-09-05	1.900	1.900	1.900	1.900	1.900	2,500
2023-09-04	2.200	2.250	2.010	2.010	2.010	7,000
2023-09-01	2.000	2.280	1.950	2.000	2.000	35,500
2023-08-31	1.920	2.000	1.920	1.920	1.920	23,000
2023-08-30	2.020	2.020	2.020	2.020	2.020	500
2023-08-29	1.940	2.100	1.930	2.100	2.100	4,000
2023-08-28	2.020	2.020	2.020	2.020	2.020	4,500
2023-08-25	2.070	2.070	2.060	2.060	2.060	2,000
2023-08-23	2.050	2.050	2.050	2.050	2.050	40,500
2023-08-22	2.250	2.250	2.060	2.190	2.190	32,500
2023-08-21	2.050	2.100	2.050	2.050	2.050	48,000
2023-08-18	2.100	2.150	2.040	2.090	2.090	107,000
2023-08-17	2.080	2.180	2.050	2.120	2.120	77,500
2023-08-16	2.340	2.370	2.100	2.230	2.230	26,500
2023-08-15	2.370	2.370	2.200	2.200	2.200	15,500

← NewerPage 13 of 19 · 1,132 trading daysOlder →

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.