Dewan Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.400 | 7.640 | 7.400 | 7.530 | 7.530 | 70,139 |
| 2025-10-29 | 7.410 | 7.790 | 7.300 | 7.380 | 7.380 | 89,654 |
| 2025-10-28 | 8.350 | 8.350 | 7.500 | 7.620 | 7.620 | 608,706 |
| 2025-10-27 | 7.210 | 8.290 | 7.200 | 8.250 | 8.250 | 2,410,510 |
| 2025-10-24 | 7.470 | 7.540 | 7.250 | 7.290 | 7.290 | 133,148 |
| 2025-10-23 | 7.330 | 7.700 | 7.330 | 7.340 | 7.340 | 151,302 |
| 2025-10-22 | 7.560 | 7.700 | 7.300 | 7.480 | 7.480 | 119,771 |
| 2025-10-21 | 7.920 | 8.200 | 7.250 | 7.490 | 7.490 | 878,719 |
| 2025-10-20 | 7.680 | 8.370 | 7.370 | 7.790 | 7.790 | 3,132,715 |
| 2025-10-17 | 7.400 | 7.790 | 7.250 | 7.370 | 7.370 | 358,789 |
| 2025-10-16 | 7.840 | 7.950 | 7.010 | 7.490 | 7.490 | 2,864,233 |
| 2025-10-15 | 8.100 | 8.160 | 7.800 | 7.840 | 7.840 | 315,748 |
| 2025-10-14 | 8.000 | 8.040 | 7.800 | 7.910 | 7.910 | 119,591 |
| 2025-10-13 | 7.520 | 8.450 | 7.210 | 7.760 | 7.760 | 804,831 |
| 2025-10-10 | 7.900 | 7.900 | 7.400 | 7.450 | 7.450 | 415,245 |
| 2025-10-09 | 8.300 | 8.440 | 7.910 | 7.970 | 7.970 | 448,117 |
| 2025-10-08 | 9.500 | 10.290 | 8.350 | 8.480 | 8.480 | 2,487,432 |
| 2025-10-07 | 9.290 | 9.290 | 9.000 | 9.290 | 9.290 | 667,803 |
| 2025-10-06 | 7.600 | 8.290 | 7.600 | 8.290 | 8.290 | 2,462,281 |
| 2025-10-03 | 6.770 | 7.750 | 6.600 | 7.290 | 7.290 | 865,043 |
| 2025-10-02 | 6.860 | 6.990 | 6.780 | 6.850 | 6.850 | 68,111 |
| 2025-10-01 | 7.290 | 7.290 | 6.800 | 6.860 | 6.860 | 173,779 |
| 2025-09-30 | 7.110 | 7.170 | 6.900 | 6.960 | 6.960 | 309,430 |
| 2025-09-29 | 7.500 | 7.540 | 7.100 | 7.120 | 7.120 | 259,847 |
| 2025-09-26 | 7.200 | 7.840 | 7.020 | 7.610 | 7.610 | 2,518,928 |
| 2025-09-25 | 6.410 | 7.240 | 6.410 | 6.990 | 6.990 | 681,528 |
| 2025-09-24 | 6.800 | 6.860 | 6.150 | 6.370 | 6.370 | 423,887 |
| 2025-09-23 | 6.910 | 7.130 | 6.760 | 6.820 | 6.820 | 214,126 |
| 2025-09-22 | 7.290 | 7.310 | 6.850 | 7.040 | 7.040 | 558,831 |
| 2025-09-19 | 8.000 | 8.000 | 7.110 | 7.230 | 7.230 | 1,460,575 |
| 2025-09-18 | 6.990 | 7.470 | 6.990 | 7.470 | 7.470 | 1,013,194 |
| 2025-09-17 | 6.350 | 6.570 | 6.000 | 6.470 | 6.470 | 865,833 |
| 2025-09-16 | 6.440 | 6.440 | 6.150 | 6.300 | 6.300 | 89,705 |
| 2025-09-15 | 6.150 | 6.470 | 5.610 | 6.120 | 6.120 | 67,744 |
| 2025-09-12 | 6.200 | 6.450 | 6.100 | 6.150 | 6.150 | 45,023 |
| 2025-09-11 | 6.480 | 6.480 | 5.500 | 6.170 | 6.170 | 88,431 |
| 2025-09-10 | 6.220 | 6.340 | 6.200 | 6.260 | 6.260 | 63,791 |
| 2025-09-09 | 6.620 | 6.620 | 6.230 | 6.250 | 6.250 | 73,624 |
| 2025-09-08 | 6.410 | 6.700 | 6.360 | 6.490 | 6.490 | 32,805 |
| 2025-09-05 | 6.600 | 6.790 | 6.410 | 6.430 | 6.430 | 43,413 |
| 2025-09-04 | 6.590 | 6.590 | 6.370 | 6.420 | 6.420 | 105,646 |
| 2025-09-03 | 6.650 | 6.650 | 6.350 | 6.470 | 6.470 | 36,310 |
| 2025-09-02 | 6.690 | 6.690 | 6.250 | 6.570 | 6.570 | 59,440 |
| 2025-09-01 | 6.450 | 6.750 | 6.350 | 6.600 | 6.600 | 342,129 |
| 2025-08-29 | 6.140 | 6.530 | 6.140 | 6.250 | 6.250 | 117,602 |
| 2025-08-28 | 6.210 | 6.440 | 6.200 | 6.250 | 6.250 | 51,760 |
| 2025-08-27 | 6.150 | 6.500 | 6.150 | 6.310 | 6.310 | 416,838 |
| 2025-08-26 | 6.370 | 6.370 | 6.100 | 6.120 | 6.120 | 290,494 |
| 2025-08-25 | 6.160 | 6.290 | 6.160 | 6.200 | 6.200 | 86,269 |
| 2025-08-22 | 6.440 | 6.440 | 6.100 | 6.140 | 6.140 | 179,527 |
| 2025-08-21 | 6.310 | 6.550 | 6.180 | 6.200 | 6.200 | 249,031 |
| 2025-08-20 | 6.160 | 6.800 | 6.160 | 6.480 | 6.480 | 35,831 |
| 2025-08-19 | 6.560 | 6.680 | 6.510 | 6.600 | 6.600 | 37,147 |
| 2025-08-18 | 6.500 | 6.630 | 6.400 | 6.510 | 6.510 | 83,533 |
| 2025-08-15 | 6.500 | 6.590 | 6.200 | 6.450 | 6.450 | 149,507 |
| 2025-08-13 | 6.250 | 6.450 | 6.150 | 6.350 | 6.350 | 221,083 |
| 2025-08-12 | 6.400 | 6.650 | 6.210 | 6.260 | 6.260 | 40,391 |
| 2025-08-11 | 6.490 | 6.490 | 6.210 | 6.330 | 6.330 | 90,054 |
| 2025-08-08 | 6.120 | 6.580 | 6.120 | 6.230 | 6.230 | 70,748 |
| 2025-08-07 | 6.500 | 6.680 | 6.030 | 6.270 | 6.270 | 55,621 |
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.