Dewan Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	2.690	2.690	2.690	2.690	2.690	2,000
2022-04-18	2.750	2.750	2.750	2.750	2.750	1,000
2022-04-14	2.800	2.800	2.800	2.800	2.800	500
2022-04-13	2.830	2.830	2.560	2.800	2.800	15,000
2022-04-12	2.630	2.750	2.630	2.730	2.730	8,500
2022-04-11	2.590	2.700	2.500	2.660	2.660	170,000
2022-04-08	2.520	2.690	2.520	2.690	2.690	3,000
2022-04-07	2.500	2.500	2.500	2.500	2.500	2,000
2022-04-06	2.440	2.680	2.430	2.600	2.600	12,000
2022-04-05	2.450	2.540	2.450	2.450	2.450	3,000
2022-04-04	2.500	2.690	2.410	2.540	2.540	51,500
2022-04-01	2.890	2.900	2.890	2.900	2.900	6,000
2022-03-31	2.840	2.940	2.840	2.940	2.940	1,000
2022-03-30	2.980	2.980	2.900	2.900	2.900	1,000
2022-03-29	2.630	2.800	2.600	2.800	2.800	4,500
2022-03-28	2.730	2.750	2.720	2.720	2.720	9,000
2022-03-24	2.520	2.520	2.490	2.510	2.510	2,000
2022-03-21	2.990	2.990	2.500	2.500	2.500	8,000
2022-03-17	3.200	3.200	2.710	2.710	2.710	3,500
2022-03-16	2.710	2.710	2.710	2.710	2.710	500
2022-03-15	2.300	2.770	2.300	2.710	2.710	7,500
2022-03-14	2.310	2.310	2.310	2.310	2.310	500
2022-03-10	2.890	2.890	2.710	2.710	2.710	500
2022-03-09	2.710	2.710	2.710	2.710	2.710	1,000
2022-03-08	2.840	2.840	2.620	2.620	2.620	2,000
2022-03-07	3.180	3.180	2.610	2.610	2.610	14,500
2022-03-04	3.010	3.160	3.010	3.140	3.140	2,000
2022-03-03	2.950	3.350	2.950	3.200	3.200	19,000
2022-03-02	2.950	2.950	2.920	2.920	2.920	6,000
2022-03-01	2.760	2.890	2.700	2.830	2.830	13,500
2022-02-28	2.850	2.850	2.600	2.650	2.650	6,500
2022-02-25	2.500	2.500	2.500	2.500	2.500	500
2022-02-24	2.870	2.870	2.670	2.670	2.670	3,000
2022-02-23	3.350	3.350	2.770	2.810	2.810	4,000
2022-02-22	2.690	2.850	2.680	2.770	2.770	3,000
2022-02-21	2.810	2.810	2.720	2.730	2.730	12,000
2022-02-18	2.990	3.190	2.710	2.810	2.810	49,000
2022-02-17	3.000	3.000	2.750	2.750	2.750	12,000
2022-02-16	2.900	2.910	2.880	2.890	2.890	23,500
2022-02-15	2.880	3.000	2.870	3.000	3.000	5,000
2022-02-14	3.020	3.030	3.000	3.020	3.020	11,000
2022-02-11	3.120	3.140	3.050	3.100	3.100	21,000
2022-02-10	3.010	3.030	3.010	3.030	3.030	4,500
2022-02-09	3.000	3.150	3.000	3.150	3.150	7,000
2022-02-08	3.050	3.170	3.050	3.080	3.080	4,500
2022-02-07	3.140	3.140	3.040	3.040	3.040	5,500
2022-02-04	3.160	3.160	3.160	3.160	3.160	1,000
2022-02-03	3.130	3.160	3.080	3.160	3.160	2,000
2022-02-02	3.300	3.300	3.000	3.110	3.110	53,500
2022-02-01	3.300	3.380	3.300	3.380	3.380	3,500
2022-01-31	3.360	3.360	3.060	3.280	3.280	2,000
2022-01-28	3.050	3.400	3.050	3.170	3.170	54,500
2022-01-27	3.050	3.050	3.050	3.050	3.050	2,000
2022-01-26	3.160	3.160	3.110	3.110	3.110	12,000
2022-01-25	3.290	3.300	3.140	3.140	3.140	22,500
2022-01-24	3.010	3.100	3.010	3.100	3.100	3,000
2022-01-21	3.390	3.500	3.040	3.060	3.060	6,000
2022-01-20	3.000	3.020	2.970	3.010	3.010	65,500
2022-01-19	3.220	3.700	3.050	3.110	3.110	89,000
2022-01-18	3.230	3.490	3.230	3.490	3.490	36,500

← NewerPage 18 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.