JDW Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 519.00 | 519.00 | 483.30 | 484.32 | 433.24 | 407 |
| 2024-08-16 | 490.10 | 528.00 | 490.10 | 496.78 | 444.38 | 171 |
| 2024-08-15 | 530.00 | 559.90 | 466.02 | 509.93 | 456.15 | 1,176 |
| 2024-08-13 | 525.98 | 525.98 | 467.00 | 515.88 | 461.47 | 1,240 |
| 2024-08-12 | 567.00 | 567.00 | 488.12 | 491.43 | 439.60 | 155 |
| 2024-08-09 | 475.13 | 520.00 | 475.13 | 516.00 | 461.58 | 190 |
| 2024-08-08 | 550.00 | 550.00 | 500.00 | 523.11 | 467.94 | 495 |
| 2024-08-07 | 501.00 | 518.00 | 501.00 | 515.53 | 461.16 | 1,527 |
| 2024-08-06 | 465.02 | 520.00 | 465.00 | 485.47 | 434.27 | 1,649 |
| 2024-08-05 | 549.00 | 549.00 | 501.00 | 511.25 | 457.33 | 233 |
| 2024-08-02 | 500.00 | 530.00 | 500.00 | 500.65 | 447.84 | 234 |
| 2024-08-01 | 500.00 | 512.00 | 500.00 | 505.14 | 451.86 | 433 |
| 2024-07-31 | 532.00 | 532.00 | 502.00 | 502.27 | 449.29 | 173 |
| 2024-07-30 | 510.00 | 565.00 | 510.00 | 528.89 | 473.11 | 717 |
| 2024-07-29 | 549.29 | 549.29 | 500.00 | 514.25 | 460.01 | 442 |
| 2024-07-26 | 560.00 | 560.00 | 510.00 | 549.29 | 491.35 | 41 |
| 2024-07-25 | 560.00 | 560.00 | 530.00 | 549.29 | 491.35 | 99 |
| 2024-07-24 | 550.00 | 560.00 | 528.00 | 547.64 | 489.88 | 377 |
| 2024-07-23 | 544.00 | 544.99 | 544.00 | 544.99 | 487.51 | 2 |
| 2024-07-22 | 514.11 | 548.95 | 514.11 | 544.99 | 487.51 | 620 |
| 2024-07-19 | 522.00 | 522.00 | 518.11 | 518.48 | 463.79 | 878 |
| 2024-07-18 | 515.00 | 528.00 | 513.50 | 527.43 | 471.80 | 2,943 |
| 2024-07-15 | 510.00 | 515.00 | 505.00 | 509.03 | 455.34 | 87 |
| 2024-07-12 | 481.00 | 509.63 | 481.00 | 509.63 | 455.88 | 36 |
| 2024-07-11 | 517.00 | 517.00 | 510.00 | 510.00 | 456.21 | 255 |
| 2024-07-10 | 467.46 | 516.50 | 467.46 | 502.32 | 449.34 | 324 |
| 2024-07-09 | 510.00 | 520.00 | 510.00 | 516.53 | 462.05 | 579 |
| 2024-07-08 | 515.00 | 518.00 | 502.86 | 513.72 | 459.54 | 249 |
| 2024-07-05 | 486.01 | 515.00 | 486.01 | 502.85 | 449.81 | 194 |
| 2024-07-04 | 508.84 | 508.84 | 485.10 | 506.18 | 452.79 | 1,962 |
| 2024-07-03 | 504.90 | 510.00 | 504.90 | 508.84 | 455.17 | 212 |
| 2024-07-02 | 504.99 | 504.99 | 504.90 | 504.90 | 451.65 | 56 |
| 2024-07-01 | 504.00 | 505.00 | 500.02 | 501.46 | 448.57 | 142 |
| 2024-06-28 | 504.86 | 504.86 | 500.00 | 500.39 | 447.61 | 10 |
| 2024-06-27 | 500.00 | 505.00 | 485.00 | 500.39 | 447.61 | 141 |
| 2024-06-26 | 500.00 | 500.00 | 475.00 | 486.79 | 435.45 | 2,932 |
| 2024-06-25 | 506.50 | 506.50 | 480.00 | 481.22 | 430.46 | 2,162 |
| 2024-06-24 | 509.00 | 509.00 | 496.00 | 507.00 | 453.52 | 1,053 |
| 2024-06-21 | 520.00 | 520.00 | 500.00 | 509.95 | 456.16 | 127 |
| 2024-06-20 | 480.00 | 519.00 | 480.00 | 515.00 | 460.68 | 1,984 |
| 2024-06-14 | 509.99 | 512.50 | 509.99 | 510.41 | 456.58 | 465 |
| 2024-06-13 | 506.00 | 506.00 | 500.00 | 506.00 | 452.63 | 701 |
| 2024-06-12 | 499.00 | 499.89 | 498.85 | 499.12 | 446.48 | 90 |
| 2024-06-11 | 504.00 | 504.00 | 463.00 | 499.93 | 447.20 | 2,324 |
| 2024-06-10 | 500.00 | 505.00 | 490.00 | 504.05 | 450.89 | 673 |
| 2024-06-07 | 470.00 | 514.00 | 456.00 | 488.09 | 436.61 | 197 |
| 2024-06-06 | 483.00 | 499.98 | 470.01 | 489.37 | 437.75 | 690 |
| 2024-06-05 | 486.01 | 500.00 | 470.00 | 485.75 | 434.52 | 278 |
| 2024-06-04 | 500.00 | 500.00 | 480.11 | 487.62 | 436.19 | 903 |
| 2024-06-03 | 540.99 | 540.99 | 502.15 | 521.03 | 448.18 | 9,392 |
| 2024-05-31 | 525.00 | 530.00 | 500.01 | 508.24 | 437.18 | 3,618 |
| 2024-05-30 | 469.50 | 506.52 | 469.50 | 506.52 | 435.70 | 9,484 |
| 2024-05-29 | 465.00 | 469.00 | 450.00 | 469.00 | 403.43 | 868 |
| 2024-05-27 | 470.00 | 470.00 | 464.10 | 465.00 | 399.99 | 372 |
| 2024-05-24 | 469.00 | 493.10 | 469.00 | 475.00 | 408.59 | 672 |
| 2024-05-23 | 462.00 | 462.00 | 451.05 | 460.19 | 395.85 | 1,141 |
| 2024-05-22 | 466.00 | 474.00 | 465.00 | 465.30 | 400.25 | 468 |
| 2024-05-21 | 477.00 | 477.00 | 461.00 | 462.07 | 397.47 | 536 |
| 2024-05-20 | 470.00 | 484.99 | 469.45 | 477.68 | 410.90 | 482 |
| 2024-05-17 | 465.10 | 498.99 | 465.10 | 467.35 | 402.01 | 85 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 5.0000 PKR |
| 2026-05-06 | 20.0000 PKR |
| 2026-01-14 | 25.0000 PKR |
| 2025-08-01 | 20.0000 PKR |
| 2025-01-20 | 30.0000 PKR |
| 2024-06-04 | 20.0000 PKR |
| 2024-01-17 | 15.0000 PKR |
| 2023-07-31 | 15.0000 PKR |
| 2023-06-02 | 10.0000 PKR |
| 2023-01-19 | 12.5000 PKR |
| 2022-07-29 | 7.5000 PKR |
| 2022-06-06 | 7.5000 PKR |
| 2022-01-19 | 10.0000 PKR |
| 2020-01-17 | 10.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.