Dewan Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.430	2.430	2.400	2.410	2.410	10,000
2023-04-27	2.410	2.410	2.410	2.410	2.410	500
2023-04-26	2.700	2.700	2.510	2.550	2.550	4,000
2023-04-20	2.790	2.790	2.600	2.600	2.600	5,500
2023-04-19	2.600	2.600	2.560	2.560	2.560	10,000
2023-04-18	2.550	2.550	2.510	2.550	2.550	2,000
2023-04-17	2.690	2.690	2.160	2.510	2.510	15,000
2023-04-13	2.450	2.600	2.410	2.410	2.410	18,000
2023-04-07	2.360	2.360	2.360	2.360	2.360	2,000
2023-04-06	2.500	2.500	2.500	2.500	2.500	3,500
2023-03-30	2.450	2.570	2.450	2.570	2.570	2,000
2023-03-29	2.340	2.340	2.340	2.340	2.340	500
2023-03-24	2.220	2.220	2.220	2.220	2.220	1,000
2023-03-21	2.520	2.610	2.500	2.510	2.510	2,500
2023-03-16	2.650	2.740	2.610	2.610	2.610	41,000
2023-03-15	2.250	2.690	2.250	2.600	2.600	37,000
2023-03-14	2.380	2.400	2.370	2.400	2.400	3,500
2023-03-13	2.450	2.500	2.350	2.350	2.350	15,500
2023-03-10	2.600	2.710	2.330	2.450	2.450	38,500
2023-03-09	2.550	2.550	2.350	2.350	2.350	1,000
2023-03-06	2.640	2.650	2.420	2.420	2.420	19,000
2023-03-03	2.360	2.440	2.360	2.390	2.390	12,500
2023-03-02	2.590	2.630	2.250	2.280	2.280	49,500
2023-03-01	2.340	2.340	2.340	2.340	2.340	29,000
2023-02-28	2.650	2.970	2.380	2.460	2.460	63,500
2023-02-27	2.460	2.700	2.460	2.530	2.530	54,000
2023-02-22	2.990	2.990	2.990	2.990	2.990	1,000
2023-02-21	2.790	2.790	2.790	2.790	2.790	39,000
2023-02-15	2.800	2.800	2.700	2.700	2.700	1,500
2023-02-14	2.990	2.990	2.700	2.700	2.700	12,500
2023-02-13	3.100	3.100	2.800	2.890	2.890	3,000
2023-02-10	2.730	2.900	2.730	2.900	2.900	3,000
2023-02-09	2.800	2.800	2.700	2.730	2.730	17,500
2023-02-08	2.830	2.830	2.830	2.830	2.830	500
2023-02-07	2.900	2.990	2.810	2.990	2.990	12,500
2023-02-06	2.800	3.050	2.800	3.000	3.000	19,000
2023-02-03	2.950	3.150	2.770	2.800	2.800	11,000
2023-02-02	2.600	2.990	2.600	2.870	2.870	46,500
2023-02-01	2.460	2.950	2.460	2.550	2.550	99,500
2023-01-31	3.000	3.000	2.600	2.610	2.610	31,500
2023-01-30	3.100	3.100	2.880	2.880	2.880	3,000
2023-01-27	2.750	2.750	2.600	2.600	2.600	1,000
2023-01-26	3.000	3.000	2.900	2.900	2.900	7,500
2023-01-25	2.800	3.070	2.700	3.000	3.000	25,500
2023-01-24	2.700	2.750	2.400	2.750	2.750	6,500
2023-01-23	2.740	2.750	2.740	2.750	2.750	1,000
2023-01-20	2.600	2.750	2.600	2.750	2.750	5,500
2023-01-19	2.600	2.670	2.450	2.660	2.660	3,500
2023-01-18	2.320	2.410	2.320	2.410	2.410	1,500
2023-01-17	2.610	2.610	2.400	2.400	2.400	8,000
2023-01-16	2.840	2.840	2.630	2.650	2.650	6,000
2023-01-13	2.820	2.850	2.560	2.570	2.570	39,000
2023-01-12	2.960	3.050	2.920	2.920	2.920	25,500
2023-01-11	3.230	3.240	2.950	3.000	3.000	10,000
2023-01-10	2.660	3.200	2.660	3.100	3.100	140,500
2023-01-09	2.850	2.850	2.700	2.710	2.710	25,000
2023-01-06	3.060	3.150	2.850	2.850	2.850	33,500
2023-01-05	3.200	3.200	3.100	3.100	3.100	2,500
2023-01-04	3.340	3.560	3.000	3.100	3.100	144,000
2023-01-03	3.800	3.970	3.250	3.360	3.360	508,500

← NewerPage 15 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.