JDW Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 483.00 | 490.10 | 470.00 | 470.00 | 404.29 | 1,499 |
| 2024-05-15 | 470.00 | 489.99 | 464.01 | 479.93 | 412.83 | 1,642 |
| 2024-05-14 | 476.00 | 476.00 | 470.00 | 471.70 | 405.75 | 173 |
| 2024-05-13 | 495.00 | 495.00 | 470.00 | 470.39 | 404.62 | 383 |
| 2024-05-10 | 490.00 | 490.00 | 460.00 | 462.09 | 397.48 | 503 |
| 2024-05-09 | 472.90 | 479.90 | 472.89 | 475.43 | 408.96 | 115 |
| 2024-05-08 | 462.00 | 470.00 | 452.00 | 459.75 | 395.47 | 1,234 |
| 2024-05-07 | 465.00 | 480.00 | 460.00 | 466.25 | 401.06 | 345 |
| 2024-05-06 | 484.00 | 484.38 | 484.00 | 484.38 | 416.66 | 15 |
| 2024-05-03 | 480.00 | 490.00 | 470.00 | 484.38 | 416.66 | 342 |
| 2024-05-02 | 488.00 | 488.00 | 465.00 | 468.10 | 402.65 | 603 |
| 2024-04-30 | 450.00 | 470.00 | 450.00 | 470.00 | 404.29 | 722 |
| 2024-04-29 | 461.10 | 461.91 | 455.00 | 455.19 | 391.55 | 3,570 |
| 2024-04-26 | 450.00 | 460.00 | 450.00 | 460.00 | 395.69 | 3,250 |
| 2024-04-25 | 464.00 | 465.00 | 450.10 | 450.10 | 387.17 | 250 |
| 2024-04-24 | 454.99 | 460.00 | 445.10 | 450.09 | 387.16 | 1,082 |
| 2024-04-23 | 443.25 | 455.00 | 443.25 | 455.00 | 391.39 | 6,850 |
| 2024-04-22 | 449.70 | 459.95 | 449.70 | 455.00 | 391.39 | 1,742 |
| 2024-04-19 | 440.00 | 440.00 | 440.00 | 440.00 | 378.48 | 100 |
| 2024-04-18 | 440.00 | 458.99 | 435.20 | 440.00 | 378.48 | 100 |
| 2024-04-17 | 440.00 | 440.00 | 440.00 | 440.00 | 378.48 | 200 |
| 2024-04-16 | 455.00 | 455.00 | 430.00 | 450.00 | 387.09 | 1,000 |
| 2024-04-15 | 442.00 | 460.00 | 440.00 | 447.16 | 384.64 | 3,100 |
| 2024-04-09 | 460.00 | 460.00 | 450.20 | 450.65 | 387.64 | 1,700 |
| 2024-04-08 | 450.20 | 450.20 | 450.20 | 450.20 | 387.26 | 300 |
| 2024-04-01 | 459.99 | 459.99 | 459.99 | 459.99 | 395.68 | 100 |
| 2024-03-29 | 450.00 | 455.00 | 450.00 | 452.00 | 388.81 | 500 |
| 2024-03-28 | 445.00 | 475.00 | 445.00 | 467.50 | 402.14 | 300 |
| 2024-03-27 | 450.00 | 450.00 | 434.01 | 450.00 | 387.09 | 100 |
| 2024-03-26 | 450.00 | 450.00 | 450.00 | 450.00 | 387.09 | 200 |
| 2024-03-25 | 450.00 | 450.00 | 450.00 | 450.00 | 387.09 | 5,700 |
| 2024-03-22 | 479.75 | 479.75 | 450.00 | 450.00 | 387.09 | 1,000 |
| 2024-03-21 | 418.00 | 450.75 | 418.00 | 450.75 | 387.73 | 8,900 |
| 2024-03-20 | 400.05 | 419.30 | 400.00 | 419.30 | 360.68 | 2,200 |
| 2024-03-18 | 409.11 | 420.00 | 409.00 | 418.10 | 359.65 | 800 |
| 2024-03-15 | 439.00 | 439.00 | 439.00 | 439.00 | 377.62 | 100 |
| 2024-03-06 | 425.00 | 432.00 | 425.00 | 432.00 | 371.60 | 200 |
| 2024-03-05 | 429.95 | 429.95 | 415.00 | 424.95 | 365.54 | 1,200 |
| 2024-03-04 | 415.05 | 415.05 | 415.05 | 415.05 | 357.02 | 200 |
| 2024-03-01 | 440.00 | 440.00 | 440.00 | 440.00 | 378.48 | 100 |
| 2024-02-27 | 421.05 | 425.00 | 421.05 | 425.00 | 365.58 | 300 |
| 2024-02-26 | 416.01 | 446.50 | 416.01 | 446.50 | 384.07 | 600 |
| 2024-02-21 | 426.00 | 443.00 | 400.01 | 443.00 | 381.06 | 500 |
| 2024-02-20 | 414.00 | 414.14 | 414.00 | 414.14 | 356.24 | 200 |
| 2024-02-15 | 395.51 | 395.51 | 395.51 | 395.51 | 340.21 | 100 |
| 2024-02-14 | 419.99 | 420.00 | 419.00 | 420.00 | 361.28 | 900 |
| 2024-02-13 | 393.01 | 400.01 | 393.01 | 400.01 | 344.08 | 500 |
| 2024-02-12 | 415.00 | 424.99 | 414.40 | 424.24 | 364.93 | 2,400 |
| 2024-02-07 | 421.15 | 448.90 | 421.15 | 448.00 | 385.36 | 400 |
| 2024-02-06 | 452.00 | 452.00 | 452.00 | 452.00 | 388.81 | 1,000 |
| 2024-02-01 | 452.00 | 452.00 | 452.00 | 452.00 | 388.81 | 100 |
| 2024-01-30 | 482.95 | 482.95 | 456.05 | 456.05 | 392.29 | 500 |
| 2024-01-29 | 449.00 | 475.00 | 435.00 | 475.00 | 408.59 | 3,000 |
| 2024-01-26 | 450.00 | 450.00 | 450.00 | 450.00 | 387.09 | 100 |
| 2024-01-25 | 456.99 | 456.99 | 439.00 | 440.00 | 378.48 | 2,100 |
| 2024-01-24 | 440.00 | 459.00 | 430.00 | 440.00 | 378.48 | 3,200 |
| 2024-01-23 | 415.00 | 439.90 | 415.00 | 439.90 | 378.40 | 2,100 |
| 2024-01-22 | 425.00 | 433.90 | 415.00 | 415.00 | 356.98 | 900 |
| 2024-01-18 | 434.00 | 434.00 | 434.00 | 434.00 | 373.32 | 100 |
| 2024-01-17 | 412.27 | 453.50 | 412.27 | 434.51 | 373.76 | 700 |
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.