Dewan Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.000 | 5.780 | 4.800 | 5.220 | 5.220 | 62,235 |
| 2025-05-08 | 5.900 | 5.900 | 4.700 | 5.000 | 5.000 | 173,571 |
| 2025-05-07 | 5.100 | 5.800 | 5.100 | 5.400 | 5.400 | 126,449 |
| 2025-05-06 | 6.010 | 6.170 | 5.870 | 5.910 | 5.910 | 145,146 |
| 2025-05-05 | 6.180 | 6.180 | 5.800 | 5.950 | 5.950 | 38,112 |
| 2025-05-02 | 5.760 | 6.000 | 5.760 | 5.990 | 5.990 | 37,686 |
| 2025-04-30 | 6.000 | 6.000 | 5.700 | 5.930 | 5.930 | 98,947 |
| 2025-04-29 | 6.000 | 6.180 | 5.850 | 6.000 | 6.000 | 46,447 |
| 2025-04-28 | 6.350 | 6.350 | 5.900 | 5.910 | 5.910 | 157,804 |
| 2025-04-25 | 6.110 | 6.400 | 5.820 | 5.950 | 5.950 | 47,805 |
| 2025-04-24 | 6.400 | 6.400 | 6.060 | 6.110 | 6.110 | 251,046 |
| 2025-04-23 | 6.600 | 6.600 | 6.060 | 6.470 | 6.470 | 119,123 |
| 2025-04-22 | 6.350 | 6.720 | 6.300 | 6.550 | 6.550 | 448,666 |
| 2025-04-21 | 6.090 | 6.740 | 6.000 | 6.340 | 6.340 | 1,014,274 |
| 2025-04-18 | 6.100 | 6.100 | 5.820 | 5.830 | 5.830 | 116,934 |
| 2025-04-17 | 6.150 | 6.150 | 5.900 | 5.930 | 5.930 | 80,729 |
| 2025-04-16 | 5.750 | 6.150 | 5.750 | 6.040 | 6.040 | 193,673 |
| 2025-04-15 | 6.390 | 6.390 | 5.850 | 5.880 | 5.880 | 286,065 |
| 2025-04-14 | 6.000 | 6.400 | 5.900 | 5.970 | 5.970 | 681,999 |
| 2025-04-11 | 5.920 | 5.990 | 5.700 | 5.850 | 5.850 | 217,760 |
| 2025-04-10 | 5.520 | 5.930 | 5.520 | 5.870 | 5.870 | 225,617 |
| 2025-04-09 | 5.840 | 5.840 | 5.520 | 5.790 | 5.790 | 39,084 |
| 2025-04-08 | 5.890 | 5.900 | 5.650 | 5.750 | 5.750 | 48,602 |
| 2025-04-07 | 5.720 | 5.720 | 4.860 | 5.410 | 5.410 | 106,222 |
| 2025-04-04 | 5.850 | 5.900 | 5.600 | 5.700 | 5.700 | 154,393 |
| 2025-04-03 | 5.800 | 5.800 | 5.700 | 5.780 | 5.780 | 81,523 |
| 2025-03-27 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 12,946 |
| 2025-03-26 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 66,121 |
| 2025-03-25 | 5.880 | 5.900 | 5.730 | 5.760 | 5.760 | 27,704 |
| 2025-03-24 | 5.900 | 6.000 | 5.790 | 5.890 | 5.890 | 112,522 |
| 2025-03-21 | 5.910 | 5.910 | 5.770 | 5.850 | 5.850 | 28,099 |
| 2025-03-20 | 5.920 | 5.940 | 5.860 | 5.880 | 5.880 | 36,192 |
| 2025-03-19 | 5.950 | 6.000 | 5.850 | 5.910 | 5.910 | 118,919 |
| 2025-03-18 | 5.950 | 5.960 | 5.850 | 5.910 | 5.910 | 118,970 |
| 2025-03-17 | 5.890 | 6.190 | 5.890 | 5.940 | 5.940 | 93,431 |
| 2025-03-14 | 6.000 | 6.000 | 5.830 | 5.890 | 5.890 | 100,513 |
| 2025-03-13 | 5.800 | 6.080 | 5.700 | 5.900 | 5.900 | 435,849 |
| 2025-03-12 | 5.900 | 5.900 | 5.750 | 5.760 | 5.760 | 25,381 |
| 2025-03-11 | 5.800 | 5.910 | 5.800 | 5.840 | 5.840 | 16,159 |
| 2025-03-10 | 5.960 | 5.960 | 5.800 | 5.850 | 5.850 | 47,423 |
| 2025-03-07 | 5.980 | 5.980 | 5.740 | 5.790 | 5.790 | 54,090 |
| 2025-03-06 | 5.900 | 5.900 | 5.750 | 5.880 | 5.880 | 87,126 |
| 2025-03-05 | 5.800 | 5.960 | 5.750 | 5.800 | 5.800 | 9,370 |
| 2025-03-04 | 5.710 | 5.900 | 5.710 | 5.790 | 5.790 | 30,636 |
| 2025-03-03 | 5.720 | 5.970 | 5.700 | 5.710 | 5.710 | 36,518 |
| 2025-02-28 | 5.810 | 6.000 | 5.710 | 5.750 | 5.750 | 78,553 |
| 2025-02-27 | 6.080 | 6.450 | 5.900 | 5.950 | 5.950 | 94,146 |
| 2025-02-26 | 5.920 | 5.920 | 5.780 | 5.800 | 5.800 | 42,842 |
| 2025-02-25 | 5.960 | 5.960 | 5.810 | 5.860 | 5.860 | 123,161 |
| 2025-02-24 | 5.980 | 5.980 | 5.850 | 5.880 | 5.880 | 108,765 |
| 2025-02-21 | 6.130 | 6.130 | 5.710 | 5.820 | 5.820 | 156,108 |
| 2025-02-20 | 6.040 | 6.140 | 5.870 | 5.910 | 5.910 | 153,055 |
| 2025-02-19 | 6.090 | 6.090 | 5.840 | 5.910 | 5.910 | 145,626 |
| 2025-02-18 | 5.810 | 5.990 | 5.810 | 5.900 | 5.900 | 155,644 |
| 2025-02-17 | 6.000 | 6.000 | 5.800 | 5.930 | 5.930 | 310,260 |
| 2025-02-14 | 5.990 | 6.010 | 5.420 | 5.710 | 5.710 | 150,408 |
| 2025-02-13 | 5.900 | 6.070 | 5.800 | 5.870 | 5.870 | 86,424 |
| 2025-02-12 | 6.150 | 6.240 | 5.900 | 5.980 | 5.980 | 62,177 |
| 2025-02-11 | 6.130 | 6.150 | 5.810 | 6.110 | 6.110 | 104,019 |
| 2025-02-10 | 5.830 | 6.000 | 5.820 | 5.910 | 5.910 | 61,022 |
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.