Dewan Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.800 | 6.280 | 5.800 | 5.900 | 5.900 | 93,805 |
| 2025-02-06 | 6.200 | 6.250 | 5.950 | 6.070 | 6.070 | 133,457 |
| 2025-02-04 | 6.050 | 6.300 | 6.000 | 6.080 | 6.080 | 153,373 |
| 2025-02-03 | 6.200 | 6.390 | 6.070 | 6.170 | 6.170 | 111,379 |
| 2025-01-31 | 6.130 | 6.490 | 6.130 | 6.220 | 6.220 | 232,547 |
| 2025-01-30 | 6.110 | 6.160 | 6.000 | 6.100 | 6.100 | 366,328 |
| 2025-01-29 | 6.010 | 6.160 | 6.010 | 6.120 | 6.120 | 111,309 |
| 2025-01-28 | 6.450 | 6.450 | 6.000 | 6.100 | 6.100 | 436,305 |
| 2025-01-27 | 6.170 | 6.690 | 6.170 | 6.450 | 6.450 | 29,082 |
| 2025-01-24 | 6.300 | 6.550 | 6.100 | 6.440 | 6.440 | 196,836 |
| 2025-01-23 | 6.200 | 6.490 | 6.200 | 6.430 | 6.430 | 57,823 |
| 2025-01-22 | 6.490 | 6.550 | 6.250 | 6.430 | 6.430 | 57,047 |
| 2025-01-21 | 6.120 | 6.800 | 6.120 | 6.390 | 6.390 | 407,549 |
| 2025-01-20 | 6.150 | 6.470 | 6.150 | 6.250 | 6.250 | 150,576 |
| 2025-01-17 | 6.130 | 6.300 | 6.050 | 6.080 | 6.080 | 82,340 |
| 2025-01-16 | 6.020 | 6.390 | 6.020 | 6.130 | 6.130 | 82,599 |
| 2025-01-15 | 6.410 | 6.410 | 6.140 | 6.220 | 6.220 | 94,961 |
| 2025-01-14 | 6.400 | 6.550 | 6.300 | 6.330 | 6.330 | 145,904 |
| 2025-01-13 | 6.980 | 6.980 | 6.250 | 6.490 | 6.490 | 330,196 |
| 2025-01-10 | 6.320 | 7.080 | 6.010 | 6.640 | 6.640 | 1,577,370 |
| 2025-01-09 | 6.290 | 6.290 | 6.100 | 6.100 | 6.100 | 179,573 |
| 2025-01-08 | 6.350 | 6.350 | 6.150 | 6.240 | 6.240 | 229,736 |
| 2025-01-07 | 6.190 | 6.390 | 6.050 | 6.210 | 6.210 | 320,712 |
| 2025-01-06 | 6.400 | 6.480 | 5.750 | 6.080 | 6.080 | 415,739 |
| 2025-01-03 | 6.400 | 6.690 | 6.300 | 6.320 | 6.320 | 197,855 |
| 2025-01-02 | 6.290 | 6.470 | 6.130 | 6.270 | 6.270 | 256,053 |
| 2025-01-01 | 6.350 | 6.360 | 6.100 | 6.110 | 6.110 | 103,228 |
| 2024-12-31 | 6.300 | 6.310 | 6.100 | 6.170 | 6.170 | 559,148 |
| 2024-12-30 | 6.510 | 6.680 | 6.400 | 6.480 | 6.480 | 123,261 |
| 2024-12-27 | 6.580 | 6.800 | 6.520 | 6.570 | 6.570 | 175,051 |
| 2024-12-26 | 6.850 | 7.100 | 6.800 | 6.850 | 6.850 | 539,768 |
| 2024-12-24 | 7.600 | 7.600 | 6.750 | 6.850 | 6.850 | 2,982,602 |
| 2024-12-23 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 580,052 |
| 2024-12-20 | 5.040 | 5.800 | 5.040 | 5.600 | 5.600 | 166,718 |
| 2024-12-19 | 5.700 | 5.900 | 5.320 | 5.500 | 5.500 | 100,862 |
| 2024-12-18 | 5.540 | 6.000 | 5.540 | 5.850 | 5.850 | 60,786 |
| 2024-12-17 | 5.910 | 6.000 | 5.800 | 5.880 | 5.880 | 192,107 |
| 2024-12-16 | 6.160 | 6.200 | 5.910 | 5.940 | 5.940 | 262,530 |
| 2024-12-13 | 6.170 | 6.290 | 5.960 | 6.130 | 6.130 | 451,576 |
| 2024-12-12 | 6.230 | 6.230 | 5.910 | 6.030 | 6.030 | 87,261 |
| 2024-12-11 | 5.780 | 6.110 | 5.780 | 5.990 | 5.990 | 110,880 |
| 2024-12-10 | 6.040 | 6.350 | 5.850 | 5.880 | 5.880 | 549,433 |
| 2024-12-09 | 6.200 | 6.450 | 6.000 | 6.060 | 6.060 | 568,471 |
| 2024-12-06 | 6.230 | 6.250 | 5.890 | 6.000 | 6.000 | 106,329 |
| 2024-12-05 | 6.250 | 6.390 | 5.950 | 5.990 | 5.990 | 254,600 |
| 2024-12-04 | 6.450 | 6.450 | 6.000 | 6.100 | 6.100 | 558,759 |
| 2024-12-03 | 6.670 | 6.750 | 6.200 | 6.310 | 6.310 | 929,874 |
| 2024-12-02 | 5.850 | 6.600 | 5.820 | 6.500 | 6.500 | 1,649,071 |
| 2024-11-29 | 5.800 | 5.900 | 5.510 | 5.760 | 5.760 | 377,149 |
| 2024-11-28 | 5.700 | 5.900 | 5.500 | 5.640 | 5.640 | 542,671 |
| 2024-11-27 | 5.800 | 5.880 | 5.460 | 5.500 | 5.500 | 356,618 |
| 2024-11-26 | 5.830 | 5.980 | 5.350 | 5.610 | 5.610 | 328,182 |
| 2024-11-25 | 5.980 | 5.980 | 5.220 | 5.830 | 5.830 | 259,415 |
| 2024-11-22 | 5.800 | 5.800 | 5.250 | 5.300 | 5.300 | 222,575 |
| 2024-11-21 | 5.650 | 6.090 | 5.600 | 5.750 | 5.750 | 430,794 |
| 2024-11-20 | 5.280 | 6.150 | 5.280 | 5.870 | 5.870 | 1,078,267 |
| 2024-11-19 | 5.450 | 5.640 | 5.170 | 5.430 | 5.430 | 451,122 |
| 2024-11-18 | 5.840 | 5.840 | 5.010 | 5.170 | 5.170 | 310,860 |
| 2024-11-15 | 5.500 | 5.640 | 5.350 | 5.400 | 5.400 | 115,893 |
| 2024-11-14 | 5.500 | 5.580 | 5.300 | 5.540 | 5.540 | 259,217 |
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.