Dewan Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 6.360 | 6.600 | 6.360 | 6.410 | 6.410 | 43,972 |
| 2025-08-05 | 6.400 | 6.550 | 6.350 | 6.500 | 6.500 | 45,916 |
| 2025-08-04 | 6.190 | 6.380 | 6.190 | 6.290 | 6.290 | 31,157 |
| 2025-08-01 | 6.300 | 6.480 | 6.110 | 6.190 | 6.190 | 203,989 |
| 2025-07-31 | 7.000 | 7.000 | 6.310 | 6.450 | 6.450 | 188,834 |
| 2025-07-30 | 7.140 | 7.140 | 6.610 | 6.720 | 6.720 | 278,042 |
| 2025-07-29 | 7.400 | 7.400 | 6.900 | 6.910 | 6.910 | 380,068 |
| 2025-07-28 | 7.550 | 7.650 | 7.220 | 7.260 | 7.260 | 73,817 |
| 2025-07-25 | 7.680 | 7.900 | 7.200 | 7.500 | 7.500 | 1,176,163 |
| 2025-07-24 | 7.650 | 7.900 | 7.270 | 7.350 | 7.350 | 540,080 |
| 2025-07-23 | 7.140 | 7.820 | 6.910 | 7.590 | 7.590 | 872,051 |
| 2025-07-22 | 8.000 | 8.290 | 7.070 | 7.140 | 7.140 | 2,544,763 |
| 2025-07-21 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 877,134 |
| 2025-07-18 | 6.510 | 6.700 | 6.410 | 6.520 | 6.520 | 172,720 |
| 2025-07-17 | 6.640 | 6.800 | 6.500 | 6.500 | 6.500 | 138,723 |
| 2025-07-16 | 6.800 | 6.880 | 6.400 | 6.460 | 6.460 | 118,970 |
| 2025-07-15 | 6.710 | 7.100 | 6.320 | 6.500 | 6.500 | 727,514 |
| 2025-07-14 | 6.700 | 7.300 | 6.700 | 6.830 | 6.830 | 1,087,897 |
| 2025-07-11 | 6.890 | 7.200 | 6.790 | 6.830 | 6.830 | 664,643 |
| 2025-07-10 | 6.800 | 7.150 | 6.520 | 6.880 | 6.880 | 1,202,971 |
| 2025-07-09 | 6.690 | 7.100 | 6.560 | 6.750 | 6.750 | 870,655 |
| 2025-07-08 | 6.800 | 6.800 | 6.500 | 6.530 | 6.530 | 648,249 |
| 2025-07-07 | 7.200 | 7.200 | 6.700 | 6.730 | 6.730 | 487,097 |
| 2025-07-04 | 6.690 | 7.350 | 6.690 | 7.180 | 7.180 | 2,553,105 |
| 2025-07-03 | 6.490 | 6.830 | 6.270 | 6.690 | 6.690 | 1,310,167 |
| 2025-07-02 | 6.390 | 6.750 | 5.360 | 6.280 | 6.280 | 724,085 |
| 2025-07-01 | 6.200 | 6.680 | 6.200 | 6.300 | 6.300 | 355,907 |
| 2025-06-30 | 6.250 | 6.420 | 6.100 | 6.260 | 6.260 | 187,929 |
| 2025-06-27 | 6.490 | 6.540 | 6.200 | 6.220 | 6.220 | 100,522 |
| 2025-06-26 | 6.330 | 6.500 | 6.130 | 6.230 | 6.230 | 84,662 |
| 2025-06-25 | 6.650 | 6.880 | 6.350 | 6.390 | 6.390 | 278,595 |
| 2025-06-24 | 6.510 | 6.700 | 6.300 | 6.550 | 6.550 | 284,044 |
| 2025-06-23 | 6.100 | 6.730 | 6.010 | 6.240 | 6.240 | 109,371 |
| 2025-06-20 | 6.500 | 6.680 | 6.450 | 6.500 | 6.500 | 122,873 |
| 2025-06-19 | 6.890 | 6.900 | 6.400 | 6.520 | 6.520 | 153,712 |
| 2025-06-18 | 6.530 | 6.770 | 6.400 | 6.560 | 6.560 | 195,726 |
| 2025-06-17 | 7.150 | 7.330 | 6.680 | 6.720 | 6.720 | 674,002 |
| 2025-06-16 | 6.650 | 7.270 | 6.650 | 6.980 | 6.980 | 1,922,474 |
| 2025-06-13 | 6.000 | 6.680 | 5.990 | 6.480 | 6.480 | 1,175,350 |
| 2025-06-12 | 6.380 | 6.380 | 5.820 | 6.010 | 6.010 | 363,389 |
| 2025-06-11 | 6.190 | 6.450 | 5.720 | 6.060 | 6.060 | 318,234 |
| 2025-06-10 | 5.760 | 6.160 | 5.620 | 6.000 | 6.000 | 94,036 |
| 2025-06-05 | 5.760 | 5.970 | 5.700 | 5.840 | 5.840 | 97,925 |
| 2025-06-04 | 6.000 | 6.000 | 5.820 | 5.890 | 5.890 | 32,445 |
| 2025-06-03 | 5.900 | 6.140 | 5.760 | 5.950 | 5.950 | 58,149 |
| 2025-06-02 | 6.050 | 6.050 | 5.760 | 5.850 | 5.850 | 193,996 |
| 2025-05-30 | 5.840 | 6.700 | 5.580 | 5.940 | 5.940 | 763,006 |
| 2025-05-29 | 5.650 | 5.920 | 5.600 | 5.700 | 5.700 | 79,150 |
| 2025-05-27 | 5.510 | 5.880 | 5.430 | 5.710 | 5.710 | 83,052 |
| 2025-05-26 | 5.510 | 5.700 | 5.500 | 5.650 | 5.650 | 71,221 |
| 2025-05-23 | 5.550 | 5.770 | 5.510 | 5.580 | 5.580 | 66,726 |
| 2025-05-22 | 5.800 | 5.800 | 5.530 | 5.560 | 5.560 | 45,167 |
| 2025-05-21 | 5.800 | 5.850 | 5.630 | 5.690 | 5.690 | 54,131 |
| 2025-05-20 | 5.750 | 5.750 | 5.600 | 5.690 | 5.690 | 35,569 |
| 2025-05-19 | 5.600 | 5.850 | 5.500 | 5.640 | 5.640 | 102,345 |
| 2025-05-16 | 5.890 | 5.890 | 5.530 | 5.570 | 5.570 | 61,201 |
| 2025-05-15 | 6.000 | 6.000 | 5.460 | 5.770 | 5.770 | 65,320 |
| 2025-05-14 | 5.750 | 5.750 | 5.520 | 5.660 | 5.660 | 41,255 |
| 2025-05-13 | 5.880 | 5.880 | 5.560 | 5.570 | 5.570 | 32,458 |
| 2025-05-12 | 5.750 | 6.000 | 5.600 | 5.850 | 5.850 | 53,815 |
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.