Dewan Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 5.280 | 5.500 | 5.130 | 5.470 | 5.470 | 405,661 |
| 2024-11-12 | 5.350 | 5.500 | 5.260 | 5.280 | 5.280 | 197,588 |
| 2024-11-11 | 5.000 | 5.500 | 4.860 | 5.390 | 5.390 | 644,130 |
| 2024-11-08 | 5.500 | 5.500 | 4.980 | 5.030 | 5.030 | 279,435 |
| 2024-11-07 | 5.550 | 5.800 | 5.250 | 5.320 | 5.320 | 124,704 |
| 2024-11-06 | 5.800 | 5.900 | 5.580 | 5.580 | 5.580 | 125,236 |
| 2024-11-05 | 6.340 | 6.340 | 5.750 | 5.830 | 5.830 | 98,265 |
| 2024-11-04 | 6.250 | 6.850 | 6.010 | 6.270 | 6.270 | 253,256 |
| 2024-11-01 | 6.230 | 6.500 | 5.550 | 6.350 | 6.350 | 691,163 |
| 2024-10-31 | 5.090 | 5.910 | 5.000 | 5.910 | 5.910 | 1,701,880 |
| 2024-10-30 | 5.200 | 5.200 | 4.900 | 4.910 | 4.910 | 130,984 |
| 2024-10-29 | 5.350 | 5.350 | 4.900 | 4.930 | 4.930 | 66,293 |
| 2024-10-28 | 5.400 | 5.580 | 4.900 | 4.910 | 4.910 | 116,063 |
| 2024-10-25 | 5.400 | 5.500 | 4.250 | 5.200 | 5.200 | 131,398 |
| 2024-10-24 | 4.680 | 5.620 | 4.680 | 5.230 | 5.230 | 827,545 |
| 2024-10-23 | 4.500 | 4.740 | 4.400 | 4.620 | 4.620 | 72,316 |
| 2024-10-22 | 4.200 | 5.000 | 4.110 | 4.300 | 4.300 | 307,604 |
| 2024-10-21 | 4.200 | 4.200 | 4.000 | 4.130 | 4.130 | 111,218 |
| 2024-10-18 | 4.200 | 4.200 | 4.000 | 4.050 | 4.050 | 21,802 |
| 2024-10-17 | 4.400 | 4.400 | 4.000 | 4.010 | 4.010 | 28,986 |
| 2024-10-16 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 37,601 |
| 2024-10-15 | 4.000 | 4.200 | 3.960 | 3.960 | 3.960 | 18,810 |
| 2024-10-14 | 3.860 | 4.500 | 3.810 | 3.910 | 3.910 | 18,615 |
| 2024-10-11 | 4.100 | 4.500 | 3.890 | 4.090 | 4.090 | 23,385 |
| 2024-10-10 | 4.270 | 4.270 | 3.950 | 4.000 | 4.000 | 44,582 |
| 2024-10-09 | 4.300 | 4.390 | 4.130 | 4.130 | 4.130 | 21,123 |
| 2024-10-08 | 4.600 | 4.600 | 4.050 | 4.060 | 4.060 | 58,429 |
| 2024-10-07 | 4.200 | 4.350 | 4.200 | 4.300 | 4.300 | 19,105 |
| 2024-10-04 | 4.400 | 4.400 | 4.050 | 4.390 | 4.390 | 16,600 |
| 2024-10-03 | 4.300 | 4.580 | 4.300 | 4.470 | 4.470 | 25,175 |
| 2024-10-02 | 4.500 | 4.500 | 4.000 | 4.260 | 4.260 | 48,102 |
| 2024-10-01 | 5.190 | 5.190 | 4.050 | 4.650 | 4.650 | 3,536 |
| 2024-09-30 | 4.350 | 4.500 | 4.300 | 4.430 | 4.430 | 22,249 |
| 2024-09-27 | 4.610 | 5.190 | 4.500 | 4.500 | 4.500 | 101,846 |
| 2024-09-26 | 4.930 | 4.930 | 4.500 | 4.610 | 4.610 | 10,451 |
| 2024-09-25 | 4.800 | 4.800 | 4.350 | 4.630 | 4.630 | 97,486 |
| 2024-09-24 | 4.900 | 5.040 | 4.650 | 4.700 | 4.700 | 32,232 |
| 2024-09-23 | 4.760 | 4.900 | 4.650 | 4.770 | 4.770 | 4,145 |
| 2024-09-20 | 5.180 | 5.190 | 4.660 | 4.900 | 4.900 | 13,655 |
| 2024-09-19 | 4.580 | 5.500 | 4.580 | 4.820 | 4.820 | 71,454 |
| 2024-09-18 | 5.000 | 5.200 | 4.850 | 4.860 | 4.860 | 32,681 |
| 2024-09-16 | 5.070 | 5.250 | 4.900 | 4.980 | 4.980 | 155,711 |
| 2024-09-13 | 5.500 | 5.700 | 5.010 | 5.190 | 5.190 | 71,305 |
| 2024-09-12 | 5.590 | 5.750 | 5.300 | 5.430 | 5.430 | 64,909 |
| 2024-09-11 | 5.850 | 5.970 | 5.450 | 5.630 | 5.630 | 85,378 |
| 2024-09-10 | 5.990 | 6.120 | 5.720 | 5.960 | 5.960 | 110,111 |
| 2024-09-09 | 5.310 | 6.240 | 5.310 | 5.800 | 5.800 | 8,970 |
| 2024-09-06 | 5.980 | 6.090 | 5.750 | 5.800 | 5.800 | 132,040 |
| 2024-09-05 | 5.600 | 5.970 | 5.600 | 5.650 | 5.650 | 128,803 |
| 2024-09-04 | 5.110 | 5.800 | 5.110 | 5.610 | 5.610 | 493,526 |
| 2024-09-03 | 5.020 | 5.640 | 5.020 | 5.210 | 5.210 | 130,348 |
| 2024-09-02 | 5.400 | 5.750 | 5.150 | 5.430 | 5.430 | 335,864 |
| 2024-08-30 | 5.190 | 5.500 | 4.950 | 5.350 | 5.350 | 449,146 |
| 2024-08-29 | 4.950 | 5.240 | 4.700 | 4.980 | 4.980 | 181,966 |
| 2024-08-28 | 5.030 | 5.250 | 4.850 | 4.910 | 4.910 | 155,860 |
| 2024-08-27 | 5.400 | 5.480 | 5.000 | 5.130 | 5.130 | 191,757 |
| 2024-08-26 | 5.180 | 5.500 | 4.950 | 5.010 | 5.010 | 260,673 |
| 2024-08-23 | 5.100 | 5.450 | 4.800 | 4.820 | 4.820 | 105,182 |
| 2024-08-22 | 5.680 | 5.690 | 5.050 | 5.150 | 5.150 | 164,407 |
| 2024-08-21 | 5.270 | 5.900 | 5.210 | 5.390 | 5.390 | 362,305 |
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.