Dewan Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.220 | 6.450 | 5.910 | 6.220 | 6.220 | 120,080 |
| 2026-04-20 | 6.000 | 6.200 | 5.400 | 6.120 | 6.120 | 175,280 |
| 2026-04-17 | 5.810 | 6.270 | 5.810 | 5.990 | 5.990 | 206,269 |
| 2026-04-16 | 5.610 | 6.200 | 5.600 | 5.840 | 5.840 | 344,831 |
| 2026-04-15 | 5.840 | 5.840 | 5.600 | 5.610 | 5.610 | 35,528 |
| 2026-04-14 | 5.160 | 5.660 | 5.160 | 5.390 | 5.390 | 34,974 |
| 2026-04-13 | 5.790 | 5.790 | 5.050 | 5.180 | 5.180 | 88,872 |
| 2026-04-10 | 5.500 | 5.810 | 5.500 | 5.700 | 5.700 | 27,079 |
| 2026-04-09 | 5.360 | 5.700 | 5.360 | 5.400 | 5.400 | 57,571 |
| 2026-04-08 | 5.500 | 5.850 | 5.500 | 5.750 | 5.750 | 54,022 |
| 2026-04-07 | 5.200 | 5.390 | 5.160 | 5.300 | 5.300 | 8,296 |
| 2026-04-06 | 5.500 | 5.500 | 5.020 | 5.220 | 5.220 | 29,615 |
| 2026-04-03 | 5.810 | 5.810 | 5.210 | 5.260 | 5.260 | 202,861 |
| 2026-04-02 | 5.490 | 5.490 | 5.350 | 5.380 | 5.380 | 212,881 |
| 2026-04-01 | 5.480 | 5.480 | 4.910 | 5.330 | 5.330 | 31,439 |
| 2026-03-31 | 5.390 | 5.390 | 5.000 | 5.070 | 5.070 | 64,501 |
| 2026-03-30 | 5.450 | 5.450 | 4.910 | 4.920 | 4.920 | 11,894 |
| 2026-03-27 | 5.480 | 5.750 | 5.100 | 5.240 | 5.240 | 4,383 |
| 2026-03-26 | 5.550 | 5.550 | 5.170 | 5.190 | 5.190 | 23,763 |
| 2026-03-25 | 5.480 | 5.500 | 5.250 | 5.380 | 5.380 | 4,431 |
| 2026-03-24 | 5.200 | 5.590 | 5.200 | 5.210 | 5.210 | 8,425 |
| 2026-03-19 | 5.440 | 5.450 | 5.150 | 5.200 | 5.200 | 2,936 |
| 2026-03-18 | 5.120 | 5.240 | 5.100 | 5.190 | 5.190 | 8,369 |
| 2026-03-17 | 5.870 | 5.870 | 5.060 | 5.090 | 5.090 | 20,226 |
| 2026-03-16 | 5.530 | 5.530 | 5.070 | 5.320 | 5.320 | 13,200 |
| 2026-03-13 | 5.020 | 5.500 | 5.020 | 5.410 | 5.410 | 2,115 |
| 2026-03-12 | 5.120 | 5.690 | 5.000 | 5.240 | 5.240 | 3,901 |
| 2026-03-11 | 5.990 | 5.990 | 5.150 | 5.260 | 5.260 | 22,404 |
| 2026-03-10 | 5.890 | 5.890 | 5.350 | 5.690 | 5.690 | 781 |
| 2026-03-09 | 6.000 | 6.000 | 5.140 | 5.310 | 5.310 | 31,400 |
| 2026-03-06 | 6.140 | 6.140 | 5.500 | 5.570 | 5.570 | 5,968 |
| 2026-03-05 | 5.690 | 6.210 | 5.690 | 5.950 | 5.950 | 23,648 |
| 2026-03-04 | 5.840 | 5.850 | 5.200 | 5.770 | 5.770 | 23,297 |
| 2026-03-03 | 5.690 | 5.690 | 5.170 | 5.630 | 5.630 | 2,251 |
| 2026-03-02 | 5.760 | 5.760 | 5.110 | 5.180 | 5.180 | 11,752 |
| 2026-02-27 | 5.980 | 6.350 | 5.460 | 5.900 | 5.900 | 6,489 |
| 2026-02-26 | 5.970 | 5.980 | 5.450 | 5.500 | 5.500 | 14,357 |
| 2026-02-25 | 5.870 | 5.870 | 5.520 | 5.610 | 5.610 | 11,272 |
| 2026-02-24 | 5.520 | 5.960 | 5.520 | 5.700 | 5.700 | 19,541 |
| 2026-02-23 | 6.570 | 6.570 | 5.510 | 5.510 | 5.510 | 26,183 |
| 2026-02-20 | 5.870 | 6.080 | 5.750 | 5.960 | 5.960 | 7,646 |
| 2026-02-19 | 6.100 | 6.100 | 5.780 | 5.870 | 5.870 | 21,966 |
| 2026-02-18 | 6.380 | 6.380 | 5.900 | 6.080 | 6.080 | 100,553 |
| 2026-02-17 | 6.120 | 6.120 | 5.620 | 5.920 | 5.920 | 87,140 |
| 2026-02-16 | 6.610 | 6.960 | 6.300 | 6.310 | 6.310 | 70,947 |
| 2026-02-13 | 6.720 | 6.790 | 6.330 | 6.610 | 6.610 | 271,364 |
| 2026-02-12 | 7.300 | 7.300 | 6.730 | 6.850 | 6.850 | 78,244 |
| 2026-02-11 | 6.860 | 7.000 | 6.750 | 6.760 | 6.760 | 85,639 |
| 2026-02-10 | 7.020 | 7.180 | 6.800 | 6.950 | 6.950 | 191,513 |
| 2026-02-09 | 7.180 | 7.220 | 7.000 | 7.020 | 7.020 | 50,504 |
| 2026-02-06 | 7.480 | 7.480 | 7.020 | 7.180 | 7.180 | 3,688 |
| 2026-02-04 | 7.260 | 7.260 | 7.040 | 7.160 | 7.160 | 25,501 |
| 2026-02-03 | 7.450 | 7.450 | 7.020 | 7.040 | 7.040 | 32,323 |
| 2026-02-02 | 7.110 | 7.200 | 7.040 | 7.100 | 7.100 | 36,107 |
| 2026-01-30 | 7.020 | 7.600 | 7.020 | 7.240 | 7.240 | 114,558 |
| 2026-01-29 | 7.390 | 7.390 | 6.970 | 7.010 | 7.010 | 43,962 |
| 2026-01-28 | 7.130 | 7.330 | 7.060 | 7.140 | 7.140 | 27,492 |
| 2026-01-27 | 7.400 | 7.400 | 6.650 | 7.130 | 7.130 | 181,716 |
| 2026-01-26 | 7.210 | 7.500 | 7.060 | 7.140 | 7.140 | 141,310 |
| 2026-01-23 | 7.660 | 7.800 | 7.210 | 7.310 | 7.310 | 127,165 |
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.