Dewan Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	2.370	2.370	2.200	2.200	2.200	15,500
2023-08-11	2.200	2.320	2.100	2.320	2.320	7,000
2023-08-10	2.490	2.490	2.000	2.110	2.110	29,500
2023-08-09	2.100	2.290	2.100	2.290	2.290	13,000
2023-08-08	2.100	2.110	2.100	2.100	2.100	14,000
2023-08-07	2.260	2.450	2.160	2.160	2.160	22,000
2023-08-04	2.490	2.490	2.150	2.180	2.180	15,000
2023-08-03	2.410	2.500	2.410	2.410	2.410	37,500
2023-08-02	2.440	2.700	2.400	2.400	2.400	47,500
2023-08-01	2.250	2.320	2.250	2.270	2.270	64,000
2023-07-31	2.250	2.400	2.200	2.400	2.400	53,000
2023-07-27	2.470	2.600	2.300	2.300	2.300	45,500
2023-07-26	2.190	2.490	2.190	2.340	2.340	139,500
2023-07-25	2.160	2.200	2.010	2.190	2.190	70,000
2023-07-24	1.990	2.200	1.990	2.150	2.150	91,500
2023-07-21	2.110	2.170	1.610	1.980	1.980	16,500
2023-07-20	2.180	2.250	2.080	2.100	2.100	44,000
2023-07-19	2.200	2.220	2.010	2.070	2.070	33,500
2023-07-18	2.610	2.610	2.200	2.310	2.310	69,000
2023-07-17	2.000	2.970	2.000	2.580	2.580	274,500
2023-07-14	1.720	2.000	1.720	1.970	1.970	112,000
2023-07-13	1.800	1.850	1.700	1.850	1.850	13,000
2023-07-12	1.720	1.820	1.610	1.800	1.800	77,000
2023-07-11	1.700	1.900	1.700	1.870	1.870	49,500
2023-07-10	1.780	1.800	1.640	1.800	1.800	80,500
2023-07-07	1.610	1.880	1.510	1.600	1.600	42,500
2023-07-06	1.610	1.770	1.600	1.770	1.770	68,500
2023-07-05	1.850	1.870	1.480	1.710	1.710	361,000
2023-07-04	2.000	2.450	1.800	1.850	1.850	125,000
2023-07-03	2.000	2.400	1.200	2.200	2.200	170,500
2023-06-27	1.520	1.980	1.520	1.810	1.810	175,000
2023-06-26	1.900	1.900	1.100	1.320	1.320	39,000
2023-06-23	1.220	1.680	1.220	1.530	1.530	192,000
2023-06-22	1.800	2.150	1.800	2.150	2.150	1,000
2023-06-21	1.950	1.950	1.950	1.950	1.950	10,500
2023-06-19	1.970	1.970	1.970	1.970	1.970	500
2023-06-16	1.810	2.240	1.800	2.170	2.170	28,000
2023-06-15	2.250	2.300	1.800	2.090	2.090	251,000
2023-06-14	2.250	2.480	2.150	2.320	2.320	157,000
2023-06-13	2.110	2.520	2.100	2.260	2.260	117,000
2023-06-12	2.400	2.400	2.400	2.400	2.400	26,500
2023-06-09	2.300	2.310	2.300	2.300	2.300	9,000
2023-06-08	2.300	2.300	2.050	2.300	2.300	2,000
2023-06-07	2.450	2.450	2.450	2.450	2.450	1,000
2023-06-06	2.480	3.000	2.480	2.520	2.520	20,500
2023-06-01	2.530	2.530	2.530	2.530	2.530	1,000
2023-05-31	2.360	2.360	2.320	2.320	2.320	1,000
2023-05-30	2.490	2.500	2.490	2.500	2.500	10,000
2023-05-26	2.500	2.500	2.500	2.500	2.500	3,000
2023-05-24	2.500	2.500	2.310	2.310	2.310	3,500
2023-05-23	2.650	2.650	2.430	2.430	2.430	1,000
2023-05-22	2.750	2.750	2.750	2.750	2.750	500
2023-05-19	2.430	3.000	2.200	2.450	2.450	17,000
2023-05-17	2.400	2.400	2.400	2.400	2.400	1,000
2023-05-11	2.300	2.600	2.300	2.400	2.400	29,000
2023-05-09	2.980	2.980	2.550	2.580	2.580	55,500
2023-05-08	2.410	2.410	2.410	2.410	2.410	500
2023-05-05	3.000	3.000	2.680	2.680	2.680	2,000
2023-05-03	2.490	2.490	2.490	2.490	2.490	500
2023-05-02	2.490	2.490	2.490	2.490	2.490	1,000

← NewerPage 14 of 19 · 1,136 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.