Dewan Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7.210 | 7.950 | 7.210 | 7.450 | 7.450 | 1,349,229 |
| 2026-01-21 | 7.170 | 7.180 | 6.980 | 7.160 | 7.160 | 81,422 |
| 2026-01-20 | 7.170 | 7.190 | 7.010 | 7.170 | 7.170 | 13,550 |
| 2026-01-19 | 7.220 | 7.300 | 6.650 | 7.120 | 7.120 | 95,882 |
| 2026-01-16 | 7.250 | 7.250 | 7.110 | 7.220 | 7.220 | 20,379 |
| 2026-01-15 | 7.000 | 7.130 | 6.980 | 7.000 | 7.000 | 111,867 |
| 2026-01-14 | 7.050 | 7.290 | 6.900 | 7.010 | 7.010 | 140,384 |
| 2026-01-13 | 7.300 | 7.300 | 7.070 | 7.160 | 7.160 | 30,484 |
| 2026-01-12 | 7.300 | 7.330 | 7.050 | 7.080 | 7.080 | 125,523 |
| 2026-01-09 | 7.250 | 7.340 | 7.070 | 7.160 | 7.160 | 212,048 |
| 2026-01-08 | 7.250 | 7.290 | 7.110 | 7.150 | 7.150 | 145,560 |
| 2026-01-07 | 7.870 | 7.870 | 6.760 | 7.070 | 7.070 | 1,304,119 |
| 2026-01-06 | 7.980 | 8.000 | 7.610 | 7.690 | 7.690 | 169,918 |
| 2026-01-05 | 7.800 | 8.150 | 7.640 | 7.700 | 7.700 | 312,340 |
| 2026-01-02 | 7.800 | 8.000 | 7.700 | 7.790 | 7.790 | 329,510 |
| 2026-01-01 | 7.500 | 8.100 | 7.320 | 7.570 | 7.570 | 993,931 |
| 2025-12-31 | 7.200 | 7.640 | 7.130 | 7.500 | 7.500 | 135,680 |
| 2025-12-30 | 7.200 | 7.380 | 7.090 | 7.120 | 7.120 | 64,266 |
| 2025-12-29 | 7.260 | 7.490 | 7.100 | 7.140 | 7.140 | 55,014 |
| 2025-12-26 | 7.250 | 7.580 | 7.020 | 7.270 | 7.270 | 58,029 |
| 2025-12-24 | 7.270 | 7.380 | 7.250 | 7.330 | 7.330 | 68,720 |
| 2025-12-23 | 7.500 | 7.500 | 7.190 | 7.270 | 7.270 | 93,794 |
| 2025-12-22 | 7.450 | 7.540 | 7.250 | 7.320 | 7.320 | 83,834 |
| 2025-12-19 | 7.990 | 8.000 | 7.510 | 7.590 | 7.590 | 133,788 |
| 2025-12-18 | 7.600 | 7.630 | 7.360 | 7.430 | 7.430 | 123,589 |
| 2025-12-17 | 7.500 | 8.000 | 7.490 | 7.570 | 7.570 | 274,782 |
| 2025-12-16 | 7.270 | 7.750 | 7.250 | 7.400 | 7.400 | 131,293 |
| 2025-12-15 | 7.250 | 7.400 | 7.250 | 7.250 | 7.250 | 18,416 |
| 2025-12-12 | 7.250 | 7.340 | 7.200 | 7.270 | 7.270 | 39,948 |
| 2025-12-11 | 7.250 | 7.340 | 7.180 | 7.250 | 7.250 | 26,669 |
| 2025-12-10 | 7.300 | 7.390 | 7.120 | 7.250 | 7.250 | 45,800 |
| 2025-12-09 | 7.250 | 7.320 | 7.100 | 7.300 | 7.300 | 84,639 |
| 2025-12-08 | 7.250 | 7.360 | 7.200 | 7.200 | 7.200 | 59,780 |
| 2025-12-05 | 7.280 | 7.440 | 7.250 | 7.350 | 7.350 | 35,232 |
| 2025-12-04 | 7.500 | 7.500 | 7.250 | 7.380 | 7.380 | 19,393 |
| 2025-12-03 | 7.170 | 7.560 | 7.170 | 7.390 | 7.390 | 51,531 |
| 2025-12-02 | 7.400 | 7.500 | 7.260 | 7.340 | 7.340 | 71,274 |
| 2025-12-01 | 7.600 | 7.600 | 7.300 | 7.370 | 7.370 | 64,230 |
| 2025-11-28 | 7.500 | 7.560 | 7.300 | 7.410 | 7.410 | 45,461 |
| 2025-11-27 | 7.550 | 7.550 | 7.340 | 7.380 | 7.380 | 31,767 |
| 2025-11-26 | 7.670 | 7.670 | 7.300 | 7.340 | 7.340 | 24,491 |
| 2025-11-25 | 7.640 | 7.640 | 7.420 | 7.420 | 7.420 | 20,915 |
| 2025-11-24 | 7.550 | 7.650 | 7.360 | 7.490 | 7.490 | 71,849 |
| 2025-11-21 | 7.340 | 7.600 | 7.340 | 7.400 | 7.400 | 30,318 |
| 2025-11-20 | 7.620 | 7.620 | 7.450 | 7.480 | 7.480 | 27,523 |
| 2025-11-19 | 7.680 | 7.820 | 7.450 | 7.490 | 7.490 | 20,486 |
| 2025-11-18 | 7.900 | 7.900 | 7.490 | 7.520 | 7.520 | 142,871 |
| 2025-11-17 | 7.600 | 7.850 | 7.510 | 7.750 | 7.750 | 124,068 |
| 2025-11-14 | 7.630 | 8.000 | 7.430 | 7.610 | 7.610 | 225,427 |
| 2025-11-13 | 7.640 | 7.640 | 7.370 | 7.490 | 7.490 | 20,833 |
| 2025-11-12 | 7.600 | 7.800 | 7.400 | 7.480 | 7.480 | 198,840 |
| 2025-11-11 | 7.640 | 7.670 | 7.400 | 7.440 | 7.440 | 105,131 |
| 2025-11-10 | 7.600 | 7.670 | 7.600 | 7.640 | 7.640 | 33,561 |
| 2025-11-07 | 7.650 | 7.690 | 7.510 | 7.680 | 7.680 | 52,338 |
| 2025-11-06 | 7.360 | 7.690 | 7.360 | 7.500 | 7.500 | 88,633 |
| 2025-11-05 | 7.450 | 7.970 | 7.310 | 7.580 | 7.580 | 128,246 |
| 2025-11-04 | 7.850 | 7.850 | 7.630 | 7.770 | 7.770 | 71,486 |
| 2025-11-03 | 7.770 | 8.640 | 7.070 | 7.780 | 7.780 | 970,703 |
| 2025-10-31 | 7.770 | 7.850 | 7.600 | 7.770 | 7.770 | 56,172 |
| 2025-10-30 | 7.400 | 7.640 | 7.400 | 7.530 | 7.530 | 70,139 |
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.