Dewan Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	2.050	2.050	2.040	2.050	2.050	3,000
2022-09-21	2.110	2.110	2.050	2.090	2.090	3,500
2022-09-20	2.080	2.250	2.000	2.250	2.250	9,500
2022-09-13	2.200	2.200	2.200	2.200	2.200	1,000
2022-09-09	2.140	2.140	2.140	2.140	2.140	1,000
2022-09-07	2.160	2.300	2.160	2.300	2.300	1,000
2022-09-01	2.250	2.250	2.250	2.250	2.250	5,000
2022-08-31	2.290	2.290	2.160	2.180	2.180	7,500
2022-08-30	2.300	2.440	2.100	2.160	2.160	56,500
2022-08-29	2.300	2.300	2.300	2.300	2.300	3,000
2022-08-25	2.400	2.400	2.200	2.300	2.300	3,000
2022-08-24	2.110	2.250	2.110	2.250	2.250	5,500
2022-08-18	2.300	2.360	2.300	2.330	2.330	27,000
2022-08-17	2.300	2.300	2.280	2.300	2.300	6,500
2022-08-15	2.200	2.280	2.010	2.280	2.280	51,000
2022-08-11	2.160	2.160	2.150	2.150	2.150	2,000
2022-08-10	2.450	2.450	2.260	2.320	2.320	1,500
2022-08-03	2.150	2.150	2.150	2.150	2.150	5,000
2022-07-28	2.350	2.360	2.350	2.360	2.360	2,000
2022-07-25	2.150	2.150	2.150	2.150	2.150	1,000
2022-07-22	2.020	2.140	2.020	2.130	2.130	4,500
2022-07-20	2.040	2.130	2.040	2.060	2.060	2,000
2022-07-19	2.160	2.390	1.530	2.000	2.000	33,000
2022-07-15	2.450	2.450	2.440	2.450	2.450	28,500
2022-07-14	2.300	2.470	2.300	2.470	2.470	1,000
2022-07-07	2.380	2.380	2.200	2.290	2.290	32,500
2022-07-06	2.440	2.490	2.440	2.490	2.490	4,000
2022-07-05	2.260	2.260	2.250	2.250	2.250	3,000
2022-07-04	2.800	2.800	2.110	2.280	2.280	23,000
2022-07-01	2.960	2.990	2.960	2.990	2.990	3,000
2022-06-30	2.200	2.290	2.140	2.190	2.190	14,000
2022-06-27	2.390	2.390	2.390	2.390	2.390	8,000
2022-06-24	1.950	2.250	1.950	2.250	2.250	2,500
2022-06-23	2.180	2.300	2.100	2.300	2.300	2,500
2022-06-21	2.200	2.220	2.200	2.210	2.210	4,000
2022-06-17	2.160	2.170	2.160	2.170	2.170	2,500
2022-06-16	2.010	2.150	2.000	2.150	2.150	11,000
2022-06-14	2.430	2.440	2.430	2.440	2.440	3,000
2022-06-13	2.020	2.470	2.020	2.470	2.470	2,500
2022-06-07	2.480	2.480	2.480	2.480	2.480	500
2022-06-06	2.350	2.350	2.350	2.350	2.350	500
2022-06-03	2.350	2.350	2.350	2.350	2.350	13,500
2022-05-31	2.350	2.350	2.350	2.350	2.350	500
2022-05-27	2.200	2.500	2.060	2.060	2.060	3,000
2022-05-26	2.060	2.150	2.060	2.150	2.150	21,500
2022-05-25	2.180	2.180	2.180	2.180	2.180	500
2022-05-24	2.050	2.050	2.030	2.040	2.040	4,000
2022-05-23	2.010	2.180	2.010	2.120	2.120	6,500
2022-05-19	2.100	2.200	2.100	2.200	2.200	10,500
2022-05-18	2.110	2.220	2.110	2.220	2.220	1,000
2022-05-17	2.270	2.270	1.620	1.960	1.960	41,500
2022-05-16	2.010	2.290	1.500	2.200	2.200	6,500
2022-05-13	2.400	2.400	2.400	2.400	2.400	10,000
2022-05-10	2.500	2.500	2.500	2.500	2.500	11,000
2022-05-06	2.640	2.640	2.510	2.510	2.510	2,000
2022-04-27	2.550	2.550	2.530	2.530	2.530	6,000
2022-04-25	2.560	2.700	2.560	2.700	2.700	1,500
2022-04-22	2.800	2.800	2.500	2.580	2.580	2,500
2022-04-21	2.800	2.800	2.800	2.800	2.800	500
2022-04-20	2.660	2.660	2.540	2.540	2.540	2,000

← NewerPage 17 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.