Dewan Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.400 | 8.700 | 7.910 | 8.070 | 8.070 | 663,234 |
| 2026-10-15 | 8.050 | 8.900 | 8.050 | 8.580 | 8.580 | 2,566,441 |
| 2026-10-14 | 8.180 | 8.380 | 7.830 | 8.070 | 8.070 | 967,595 |
| 2026-10-13 | 7.970 | 8.250 | 7.700 | 7.950 | 7.950 | 1,390,013 |
| 2026-10-12 | 7.460 | 8.100 | 6.800 | 7.610 | 7.610 | 2,159,049 |
| 2026-10-09 | 7.410 | 8.220 | 7.150 | 7.300 | 7.300 | 3,655,257 |
| 2026-10-08 | 6.560 | 7.410 | 6.460 | 7.410 | 7.410 | 3,232,907 |
| 2026-10-07 | 6.730 | 6.770 | 6.380 | 6.410 | 6.410 | 263,376 |
| 2026-10-06 | 7.490 | 7.490 | 6.500 | 6.590 | 6.590 | 619,999 |
| 2026-10-05 | 6.810 | 7.950 | 6.810 | 7.280 | 7.280 | 2,266,811 |
| 2026-10-02 | 6.210 | 7.210 | 6.110 | 7.210 | 7.210 | 1,865,357 |
| 2026-10-01 | 6.100 | 6.650 | 6.000 | 6.210 | 6.210 | 217,498 |
| 2026-09-30 | 6.480 | 6.480 | 5.980 | 6.060 | 6.060 | 153,662 |
| 2026-09-29 | 6.600 | 6.600 | 6.220 | 6.250 | 6.250 | 18,229 |
| 2026-09-28 | 6.680 | 6.800 | 6.200 | 6.260 | 6.260 | 77,426 |
| 2026-09-25 | 6.740 | 6.980 | 6.410 | 6.660 | 6.660 | 11,111 |
| 2026-09-24 | 6.600 | 6.740 | 6.410 | 6.410 | 6.410 | 20,265 |
| 2026-09-23 | 6.420 | 6.740 | 6.420 | 6.460 | 6.460 | 10,198 |
| 2026-09-22 | 6.730 | 6.740 | 6.480 | 6.490 | 6.490 | 54,081 |
| 2026-09-21 | 5.950 | 6.790 | 5.950 | 6.620 | 6.620 | 153,910 |
| 2026-09-18 | 5.770 | 6.250 | 5.770 | 5.930 | 5.930 | 2,727 |
| 2026-09-17 | 6.090 | 6.090 | 5.710 | 5.990 | 5.990 | 6,938 |
| 2026-09-16 | 5.700 | 6.690 | 5.610 | 5.780 | 5.780 | 21,096 |
| 2026-09-15 | 6.070 | 6.380 | 6.000 | 6.030 | 6.030 | 53,229 |
| 2026-09-14 | 5.850 | 6.400 | 5.540 | 6.070 | 6.070 | 13,964 |
| 2026-09-11 | 5.800 | 6.000 | 5.700 | 5.820 | 5.820 | 19,317 |
| 2026-09-10 | 6.110 | 6.110 | 5.770 | 5.870 | 5.870 | 35,660 |
| 2026-09-09 | 6.350 | 6.490 | 6.000 | 6.010 | 6.010 | 47,141 |
| 2026-09-08 | 6.600 | 6.620 | 6.150 | 6.180 | 6.180 | 111,833 |
| 2026-09-07 | 6.410 | 6.690 | 6.410 | 6.460 | 6.460 | 27,233 |
| 2026-09-04 | 6.500 | 6.740 | 6.440 | 6.540 | 6.540 | 8,677 |
| 2026-09-03 | 6.720 | 6.720 | 6.420 | 6.500 | 6.500 | 18,557 |
| 2026-09-02 | 6.800 | 6.800 | 6.500 | 6.510 | 6.510 | 67,255 |
| 2026-09-01 | 6.630 | 6.900 | 6.620 | 6.640 | 6.640 | 6,701 |
| 2026-08-31 | 6.720 | 6.780 | 6.710 | 6.710 | 6.710 | 42,379 |
| 2026-08-28 | 6.970 | 6.970 | 6.720 | 6.770 | 6.770 | 10,062 |
| 2026-08-27 | 6.850 | 6.950 | 6.800 | 6.810 | 6.810 | 21,016 |
| 2026-08-25 | 6.810 | 6.940 | 6.810 | 6.850 | 6.850 | 9,767 |
| 2026-08-24 | 7.000 | 7.000 | 6.810 | 6.890 | 6.890 | 40,456 |
| 2026-08-21 | 7.080 | 7.100 | 6.820 | 6.950 | 6.950 | 78,415 |
| 2026-08-20 | 6.700 | 6.940 | 6.700 | 6.850 | 6.850 | 32,444 |
| 2026-08-19 | 7.030 | 7.030 | 6.610 | 6.650 | 6.650 | 51,825 |
| 2026-08-18 | 6.800 | 6.900 | 6.710 | 6.800 | 6.800 | 26,699 |
| 2026-08-17 | 6.950 | 6.950 | 6.720 | 6.790 | 6.790 | 39,715 |
| 2026-08-13 | 6.930 | 6.950 | 6.750 | 6.820 | 6.820 | 44,093 |
| 2026-08-12 | 6.940 | 6.940 | 6.800 | 6.820 | 6.820 | 59,199 |
| 2026-08-11 | 6.800 | 7.040 | 6.800 | 6.950 | 6.950 | 28,749 |
| 2026-08-10 | 6.890 | 7.110 | 6.800 | 6.880 | 6.880 | 58,582 |
| 2026-08-07 | 6.990 | 7.280 | 6.850 | 6.890 | 6.890 | 81,693 |
| 2026-08-06 | 6.950 | 7.180 | 6.900 | 6.930 | 6.930 | 41,107 |
| 2026-08-05 | 7.200 | 7.200 | 6.900 | 6.960 | 6.960 | 55,626 |
| 2026-08-04 | 7.100 | 7.200 | 6.920 | 6.990 | 6.990 | 11,278 |
| 2026-08-03 | 7.200 | 7.290 | 7.010 | 7.200 | 7.200 | 78,064 |
| 2026-07-31 | 6.850 | 7.150 | 6.820 | 7.030 | 7.030 | 15,367 |
| 2026-07-30 | 6.940 | 7.090 | 6.900 | 6.980 | 6.980 | 26,615 |
| 2026-07-29 | 7.400 | 7.400 | 6.900 | 6.940 | 6.940 | 75,456 |
| 2026-07-28 | 7.450 | 7.450 | 7.050 | 7.100 | 7.100 | 26,101 |
| 2026-07-27 | 7.160 | 7.530 | 7.150 | 7.220 | 7.220 | 60,630 |
| 2026-07-24 | 7.080 | 7.450 | 7.000 | 7.160 | 7.160 | 12,472 |
| 2026-07-23 | 7.350 | 7.800 | 7.000 | 7.080 | 7.080 | 110,792 |
Page 1 of 19 · 1,133 trading daysOlder →
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.