Dewan Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 3.020 | 3.360 | 3.020 | 3.360 | 3.360 | 2,000 |
| 2022-01-14 | 3.770 | 3.910 | 3.770 | 3.770 | 3.770 | 10,000 |
| 2022-01-12 | 3.300 | 3.980 | 3.300 | 3.910 | 3.910 | 1,500 |
| 2022-01-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 500 |
| 2022-01-10 | 4.150 | 4.150 | 3.510 | 3.560 | 3.560 | 78,000 |
| 2022-01-07 | 3.290 | 3.880 | 3.260 | 3.880 | 3.880 | 18,500 |
| 2022-01-06 | 3.320 | 3.340 | 3.040 | 3.210 | 3.210 | 33,500 |
| 2022-01-05 | 3.190 | 3.290 | 3.140 | 3.290 | 3.290 | 30,000 |
| 2022-01-04 | 3.010 | 3.190 | 3.010 | 3.160 | 3.160 | 18,500 |
| 2022-01-03 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 500 |
| 2021-12-31 | 3.100 | 3.190 | 3.000 | 3.080 | 3.080 | 21,500 |
| 2021-12-30 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 3,500 |
| 2021-12-29 | 3.100 | 3.190 | 3.020 | 3.190 | 3.190 | 13,000 |
| 2021-12-28 | 2.810 | 3.250 | 2.810 | 3.200 | 3.200 | 11,500 |
| 2021-12-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2021-12-24 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,000 |
| 2021-12-23 | 3.200 | 3.250 | 3.100 | 3.110 | 3.110 | 30,500 |
| 2021-12-22 | 3.200 | 3.350 | 3.070 | 3.070 | 3.070 | 42,500 |
| 2021-12-21 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 21,500 |
| 2021-12-20 | 3.120 | 3.190 | 3.100 | 3.150 | 3.150 | 6,000 |
| 2021-12-17 | 3.110 | 3.340 | 3.000 | 3.050 | 3.050 | 44,000 |
| 2021-12-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2021-12-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,000 |
| 2021-12-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1,500 |
| 2021-12-08 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 1,500 |
| 2021-12-07 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 1,500 |
| 2021-12-03 | 3.240 | 3.240 | 3.110 | 3.240 | 3.240 | 12,000 |
| 2021-12-02 | 3.400 | 3.410 | 3.000 | 3.110 | 3.110 | 25,500 |
| 2021-12-01 | 3.500 | 3.550 | 3.410 | 3.410 | 3.410 | 12,500 |
| 2021-11-30 | 3.480 | 3.900 | 3.200 | 3.300 | 3.300 | 38,000 |
| 2021-11-29 | 3.540 | 3.990 | 3.510 | 3.540 | 3.540 | 28,000 |
| 2021-11-26 | 3.900 | 3.900 | 3.690 | 3.700 | 3.700 | 2,500 |
| 2021-11-25 | 3.760 | 3.760 | 3.750 | 3.750 | 3.750 | 2,000 |
| 2021-11-24 | 3.520 | 4.120 | 3.510 | 4.120 | 4.120 | 2,000 |
| 2021-11-23 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 2,500 |
| 2021-11-22 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 6,500 |
| 2021-11-19 | 4.190 | 4.250 | 4.000 | 4.110 | 4.110 | 38,000 |
| 2021-11-18 | 4.010 | 4.140 | 4.000 | 4.070 | 4.070 | 4,000 |
| 2021-11-17 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 |
| 2021-11-16 | 4.300 | 4.300 | 4.060 | 4.200 | 4.200 | 3,000 |
| 2021-11-15 | 4.390 | 4.390 | 4.030 | 4.060 | 4.060 | 6,500 |
| 2021-11-12 | 4.300 | 4.300 | 4.210 | 4.280 | 4.280 | 3,000 |
| 2021-11-11 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 25,500 |
| 2021-11-10 | 4.400 | 4.500 | 4.260 | 4.310 | 4.310 | 18,500 |
| 2021-11-09 | 4.410 | 4.580 | 4.400 | 4.440 | 4.440 | 12,500 |
| 2021-11-08 | 4.250 | 4.800 | 4.250 | 4.630 | 4.630 | 104,000 |
| 2021-11-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2021-11-04 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 1,500 |
| 2021-11-02 | 3.620 | 4.200 | 3.620 | 4.000 | 4.000 | 5,500 |
| 2021-10-29 | 3.810 | 4.340 | 3.810 | 4.340 | 4.340 | 3,000 |
| 2021-10-26 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1,500 |
| 2021-10-20 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 500 |
← NewerPage 19 of 19 · 1,132 trading days
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.