Dewan Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	2.400	2.580	2.400	2.580	2.580	11,500
2022-12-29	2.420	2.530	2.400	2.530	2.530	6,500
2022-12-28	2.530	2.530	2.400	2.400	2.400	14,000
2022-12-27	2.700	2.770	2.660	2.660	2.660	16,000
2022-12-26	2.670	2.890	2.660	2.790	2.790	63,500
2022-12-23	2.540	2.650	2.310	2.600	2.600	18,000
2022-12-22	2.250	2.550	2.200	2.500	2.500	19,000
2022-12-21	2.490	2.490	2.250	2.390	2.390	54,500
2022-12-20	2.460	2.460	2.160	2.200	2.200	232,500
2022-12-19	3.000	3.000	2.670	2.830	2.830	58,000
2022-12-16	3.150	3.500	2.950	3.020	3.020	124,000
2022-12-15	3.010	3.200	3.000	3.140	3.140	41,500
2022-12-14	3.000	3.700	3.000	3.280	3.280	112,000
2022-12-13	3.400	3.450	2.510	3.070	3.070	184,000
2022-12-12	3.360	3.570	3.320	3.410	3.410	133,500
2022-12-09	3.940	3.940	3.200	3.300	3.300	167,000
2022-12-08	3.740	4.250	3.520	3.910	3.910	1,423,000
2022-12-07	2.750	3.580	2.750	3.580	3.580	905,000
2022-12-06	2.660	2.700	2.550	2.580	2.580	15,500
2022-12-05	2.510	2.660	2.400	2.660	2.660	12,500
2022-12-02	2.980	2.990	2.800	2.880	2.880	46,000
2022-12-01	2.930	3.200	2.800	2.870	2.870	371,500
2022-11-30	2.500	2.700	2.500	2.670	2.670	5,500
2022-11-28	2.550	2.740	2.550	2.730	2.730	1,500
2022-11-25	2.560	2.800	2.550	2.800	2.800	13,500
2022-11-24	2.620	2.690	2.620	2.680	2.680	32,000
2022-11-23	1.750	2.740	1.750	2.440	2.440	39,500
2022-11-21	2.100	2.760	2.100	2.500	2.500	5,500
2022-11-17	2.510	2.510	2.510	2.510	2.510	1,000
2022-11-15	2.500	2.700	2.500	2.700	2.700	16,500
2022-11-14	2.400	2.530	2.400	2.530	2.530	8,000
2022-11-11	2.500	2.500	2.500	2.500	2.500	5,000
2022-11-10	2.650	2.800	2.510	2.590	2.590	23,000
2022-11-08	2.710	2.710	2.610	2.660	2.660	27,500
2022-11-07	2.950	3.480	2.600	2.790	2.790	445,000
2022-11-04	2.620	2.660	2.350	2.480	2.480	10,000
2022-11-03	2.400	3.100	2.300	2.900	2.900	367,500
2022-11-02	2.300	2.300	2.300	2.300	2.300	1,500
2022-11-01	2.300	2.300	2.290	2.300	2.300	2,000
2022-10-28	2.080	2.150	2.070	2.110	2.110	19,000
2022-10-27	2.330	2.340	2.200	2.310	2.310	6,000
2022-10-26	2.020	2.250	2.020	2.210	2.210	90,000
2022-10-25	2.550	2.700	2.260	2.300	2.300	60,500
2022-10-24	2.900	2.900	2.500	2.730	2.730	51,000
2022-10-21	2.650	3.200	2.550	2.940	2.940	186,500
2022-10-20	2.710	2.710	2.600	2.630	2.630	17,000
2022-10-19	3.040	3.200	2.700	2.740	2.740	143,000
2022-10-18	2.490	3.430	2.490	2.980	2.980	528,500
2022-10-17	2.430	2.430	2.430	2.430	2.430	1,000
2022-10-14	1.960	2.350	1.960	2.200	2.200	9,500
2022-10-13	2.140	2.140	2.140	2.140	2.140	10,000
2022-10-12	2.120	2.740	2.120	2.490	2.490	13,000
2022-10-10	2.100	2.350	2.100	2.130	2.130	9,000
2022-10-07	2.000	2.130	2.000	2.130	2.130	7,000
2022-10-05	2.100	2.100	2.000	2.100	2.100	6,000
2022-10-04	1.980	1.980	1.980	1.980	1.980	500
2022-10-03	2.300	2.300	2.040	2.040	2.040	2,500
2022-09-29	2.090	2.090	2.090	2.090	2.090	2,000
2022-09-28	2.110	2.110	2.000	2.000	2.000	21,000
2022-09-27	2.060	2.060	2.060	2.060	2.060	2,000

← NewerPage 16 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.