Dewan Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.100 | 7.700 | 6.810 | 7.310 | 7.310 | 123,112 |
| 2026-07-21 | 6.940 | 7.180 | 6.940 | 7.020 | 7.020 | 20,187 |
| 2026-07-20 | 7.290 | 7.290 | 6.760 | 6.940 | 6.940 | 27,441 |
| 2026-07-17 | 7.100 | 7.300 | 6.980 | 7.010 | 7.010 | 69,718 |
| 2026-07-16 | 7.390 | 7.390 | 6.850 | 7.100 | 7.100 | 66,771 |
| 2026-07-15 | 7.150 | 7.490 | 6.620 | 7.210 | 7.210 | 114,015 |
| 2026-07-14 | 7.310 | 7.350 | 6.970 | 7.120 | 7.120 | 154,835 |
| 2026-07-13 | 7.430 | 7.430 | 7.270 | 7.310 | 7.310 | 114,200 |
| 2026-07-10 | 7.370 | 7.700 | 7.370 | 7.430 | 7.430 | 67,445 |
| 2026-07-09 | 7.410 | 7.640 | 7.220 | 7.500 | 7.500 | 251,838 |
| 2026-07-08 | 8.080 | 8.080 | 7.280 | 7.490 | 7.490 | 584,822 |
| 2026-07-07 | 8.500 | 8.500 | 8.000 | 8.080 | 8.080 | 688,703 |
| 2026-07-06 | 7.980 | 8.880 | 7.880 | 8.410 | 8.410 | 2,784,202 |
| 2026-07-03 | 7.100 | 8.020 | 6.910 | 7.980 | 7.980 | 3,866,818 |
| 2026-07-02 | 7.180 | 7.180 | 6.760 | 7.020 | 7.020 | 295,836 |
| 2026-07-01 | 7.180 | 7.180 | 6.750 | 6.860 | 6.860 | 60,171 |
| 2026-06-30 | 6.660 | 6.990 | 6.660 | 6.760 | 6.760 | 96,030 |
| 2026-06-29 | 7.090 | 7.090 | 6.660 | 6.750 | 6.750 | 41,175 |
| 2026-06-24 | 6.950 | 7.090 | 6.750 | 6.880 | 6.880 | 94,745 |
| 2026-06-23 | 7.100 | 7.240 | 6.700 | 6.850 | 6.850 | 154,608 |
| 2026-06-22 | 7.490 | 7.800 | 6.810 | 7.070 | 7.070 | 748,404 |
| 2026-06-19 | 6.670 | 7.490 | 6.510 | 7.340 | 7.340 | 1,245,542 |
| 2026-06-18 | 6.630 | 6.800 | 6.510 | 6.610 | 6.610 | 87,417 |
| 2026-06-17 | 6.700 | 6.800 | 6.600 | 6.630 | 6.630 | 70,102 |
| 2026-06-16 | 6.800 | 6.860 | 6.120 | 6.590 | 6.590 | 312,068 |
| 2026-06-15 | 6.890 | 6.890 | 6.600 | 6.760 | 6.760 | 77,916 |
| 2026-06-12 | 6.710 | 6.890 | 6.570 | 6.700 | 6.700 | 39,101 |
| 2026-06-11 | 6.900 | 6.900 | 6.700 | 6.710 | 6.710 | 22,559 |
| 2026-06-10 | 6.900 | 7.000 | 6.720 | 6.740 | 6.740 | 171,310 |
| 2026-06-09 | 6.950 | 6.950 | 6.700 | 6.880 | 6.880 | 81,037 |
| 2026-06-08 | 6.770 | 6.900 | 6.180 | 6.740 | 6.740 | 230,847 |
| 2026-06-05 | 6.800 | 6.960 | 6.800 | 6.840 | 6.840 | 112,447 |
| 2026-06-04 | 6.900 | 7.130 | 6.800 | 6.900 | 6.900 | 123,939 |
| 2026-06-03 | 6.950 | 7.130 | 6.800 | 6.930 | 6.930 | 244,658 |
| 2026-06-02 | 7.050 | 7.050 | 6.800 | 6.950 | 6.950 | 101,591 |
| 2026-06-01 | 7.030 | 7.170 | 6.850 | 7.020 | 7.020 | 104,728 |
| 2026-05-29 | 6.900 | 7.150 | 6.620 | 6.800 | 6.800 | 120,830 |
| 2026-05-25 | 6.900 | 7.460 | 6.750 | 6.920 | 6.920 | 87,997 |
| 2026-05-22 | 7.100 | 7.120 | 6.410 | 6.850 | 6.850 | 122,616 |
| 2026-05-21 | 7.000 | 7.390 | 6.800 | 7.060 | 7.060 | 100,455 |
| 2026-05-20 | 6.700 | 7.100 | 6.700 | 6.950 | 6.950 | 99,935 |
| 2026-05-19 | 6.650 | 6.800 | 6.590 | 6.610 | 6.610 | 113,324 |
| 2026-05-18 | 7.010 | 7.250 | 6.550 | 6.620 | 6.620 | 333,769 |
| 2026-05-15 | 7.500 | 7.840 | 7.120 | 7.200 | 7.200 | 194,544 |
| 2026-05-14 | 7.910 | 7.990 | 7.360 | 7.480 | 7.480 | 418,124 |
| 2026-05-13 | 7.950 | 8.650 | 7.500 | 7.730 | 7.730 | 731,597 |
| 2026-05-12 | 8.800 | 8.900 | 7.850 | 7.940 | 7.940 | 1,290,841 |
| 2026-05-11 | 8.900 | 9.500 | 7.820 | 8.730 | 8.730 | 4,108,182 |
| 2026-05-08 | 7.880 | 8.580 | 7.000 | 8.580 | 8.580 | 3,766,032 |
| 2026-05-07 | 6.770 | 7.580 | 6.420 | 7.580 | 7.580 | 2,701,974 |
| 2026-05-06 | 6.450 | 6.790 | 6.450 | 6.580 | 6.580 | 382,374 |
| 2026-05-05 | 6.360 | 6.360 | 6.060 | 6.070 | 6.070 | 7,007 |
| 2026-05-04 | 6.200 | 6.700 | 6.050 | 6.170 | 6.170 | 77,254 |
| 2026-04-30 | 6.250 | 6.440 | 6.060 | 6.220 | 6.220 | 77,714 |
| 2026-04-29 | 6.500 | 6.650 | 6.400 | 6.570 | 6.570 | 49,431 |
| 2026-04-28 | 6.500 | 6.750 | 6.490 | 6.550 | 6.550 | 96,051 |
| 2026-04-27 | 6.600 | 6.890 | 6.420 | 6.450 | 6.450 | 122,193 |
| 2026-04-24 | 6.590 | 6.900 | 6.390 | 6.640 | 6.640 | 255,617 |
| 2026-04-23 | 6.390 | 7.110 | 6.040 | 6.590 | 6.590 | 875,797 |
| 2026-04-22 | 6.220 | 6.450 | 5.930 | 6.110 | 6.110 | 51,809 |
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.