JDW Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-17 | 412.27 | 453.50 | 412.27 | 434.51 | 373.76 | 700 |
| 2024-01-16 | 459.45 | 459.45 | 426.90 | 451.50 | 375.47 | 500 |
| 2024-01-15 | 458.00 | 458.00 | 458.00 | 458.00 | 380.88 | 3,300 |
| 2024-01-12 | 435.00 | 441.00 | 435.00 | 440.00 | 365.91 | 2,000 |
| 2024-01-11 | 450.00 | 464.99 | 431.10 | 431.10 | 358.51 | 3,600 |
| 2024-01-10 | 479.90 | 479.90 | 449.00 | 450.02 | 374.24 | 6,200 |
| 2024-01-09 | 495.00 | 495.00 | 452.00 | 479.95 | 399.13 | 1,600 |
| 2024-01-08 | 483.05 | 483.05 | 474.00 | 483.04 | 401.70 | 15,900 |
| 2024-01-05 | 415.00 | 449.35 | 415.00 | 449.35 | 373.68 | 14,200 |
| 2024-01-04 | 418.00 | 435.00 | 400.00 | 418.00 | 347.61 | 12,200 |
| 2024-01-03 | 399.99 | 428.93 | 399.99 | 412.52 | 343.06 | 2,900 |
| 2024-01-01 | 402.95 | 402.95 | 391.00 | 399.00 | 331.81 | 600 |
| 2023-12-29 | 400.00 | 400.00 | 376.00 | 376.00 | 312.69 | 1,300 |
| 2023-12-28 | 366.00 | 386.80 | 365.00 | 386.80 | 321.67 | 1,400 |
| 2023-12-26 | 360.00 | 360.00 | 360.00 | 360.00 | 299.38 | 600 |
| 2023-12-20 | 388.00 | 388.00 | 350.00 | 365.00 | 303.54 | 1,100 |
| 2023-12-19 | 365.00 | 365.00 | 355.00 | 361.67 | 300.77 | 3,700 |
| 2023-12-18 | 380.00 | 380.00 | 380.00 | 380.00 | 316.01 | 1,200 |
| 2023-12-15 | 375.02 | 384.99 | 375.02 | 384.92 | 320.10 | 300 |
| 2023-12-13 | 387.00 | 391.00 | 386.00 | 386.00 | 321.00 | 1,700 |
| 2023-12-08 | 385.00 | 386.00 | 385.00 | 386.00 | 321.00 | 300 |
| 2023-12-07 | 375.00 | 401.99 | 370.00 | 386.86 | 321.72 | 3,300 |
| 2023-12-06 | 399.00 | 405.00 | 395.00 | 395.00 | 328.49 | 12,000 |
| 2023-12-05 | 365.00 | 390.00 | 365.00 | 390.00 | 324.33 | 3,000 |
| 2023-12-04 | 351.25 | 365.00 | 351.25 | 364.99 | 303.53 | 1,300 |
| 2023-11-30 | 350.11 | 350.11 | 347.50 | 347.50 | 288.99 | 400 |
| 2023-11-29 | 340.00 | 374.00 | 340.00 | 374.00 | 311.02 | 300 |
| 2023-11-24 | 369.99 | 369.99 | 350.00 | 350.05 | 291.11 | 400 |
| 2023-11-22 | 350.00 | 350.00 | 350.00 | 350.00 | 291.06 | 100 |
| 2023-11-21 | 350.00 | 350.00 | 350.00 | 350.00 | 291.06 | 100 |
| 2023-11-14 | 345.00 | 345.00 | 345.00 | 345.00 | 286.91 | 1,000 |
| 2023-11-13 | 350.00 | 350.00 | 350.00 | 350.00 | 291.06 | 200 |
| 2023-11-10 | 365.00 | 365.00 | 345.01 | 350.00 | 291.06 | 1,500 |
| 2023-11-08 | 327.00 | 340.00 | 326.00 | 340.00 | 282.75 | 400 |
| 2023-11-07 | 335.00 | 335.00 | 335.00 | 335.00 | 278.59 | 100 |
| 2023-11-06 | 349.99 | 359.78 | 349.99 | 359.78 | 299.20 | 300 |
| 2023-11-01 | 340.00 | 341.00 | 340.00 | 341.00 | 283.58 | 1,400 |
| 2023-10-26 | 341.00 | 341.00 | 325.10 | 341.00 | 283.58 | 1,300 |
| 2023-10-24 | 342.00 | 342.00 | 342.00 | 342.00 | 284.41 | 100 |
| 2023-10-23 | 342.00 | 342.00 | 342.00 | 342.00 | 284.41 | 200 |
| 2023-10-19 | 330.00 | 339.90 | 330.00 | 339.90 | 282.66 | 200 |
| 2023-10-18 | 344.75 | 344.75 | 344.00 | 344.00 | 286.07 | 600 |
| 2023-10-13 | 325.00 | 338.00 | 325.00 | 338.00 | 281.08 | 1,300 |
| 2023-10-10 | 332.00 | 333.00 | 322.00 | 333.00 | 276.93 | 1,000 |
| 2023-10-09 | 321.60 | 334.00 | 321.57 | 325.00 | 270.27 | 9,200 |
| 2023-10-06 | 350.00 | 350.00 | 347.64 | 347.64 | 289.10 | 2,100 |
| 2023-10-03 | 388.75 | 388.75 | 388.75 | 388.75 | 323.29 | 200 |
| 2023-10-02 | 365.00 | 365.00 | 365.00 | 365.00 | 303.54 | 200 |
| 2023-09-28 | 355.00 | 374.00 | 355.00 | 374.00 | 311.02 | 400 |
| 2023-09-27 | 350.00 | 350.00 | 350.00 | 350.00 | 291.06 | 200 |
| 2023-09-26 | 350.00 | 350.00 | 350.00 | 350.00 | 291.06 | 4,000 |
| 2023-09-25 | 330.00 | 330.00 | 330.00 | 330.00 | 274.43 | 300 |
| 2023-09-12 | 350.00 | 374.00 | 325.02 | 350.00 | 291.06 | 100 |
| 2023-09-08 | 350.00 | 350.00 | 350.00 | 350.00 | 291.06 | 100 |
| 2023-09-07 | 350.00 | 350.00 | 350.00 | 350.00 | 291.06 | 100 |
| 2023-09-04 | 350.00 | 350.00 | 350.00 | 350.00 | 291.06 | 300 |
| 2023-08-30 | 375.00 | 375.00 | 375.00 | 375.00 | 311.85 | 400 |
| 2023-08-29 | 374.99 | 375.00 | 374.99 | 375.00 | 311.85 | 400 |
| 2023-08-22 | 374.99 | 374.99 | 374.99 | 374.99 | 311.85 | 100 |
| 2023-08-15 | 374.99 | 374.99 | 374.99 | 374.99 | 311.85 | 100 |
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.