JDW Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	353.40	353.40	353.40	353.40	293.89	100
2023-08-03	370.00	370.15	370.00	370.15	307.82	300
2023-07-31	375.00	375.00	375.00	375.00	311.85	100
2023-07-27	388.99	389.00	388.99	389.00	310.56	200
2023-07-26	378.01	378.22	378.01	378.12	301.87	400
2023-07-25	380.00	380.00	378.00	379.00	302.57	300
2023-07-24	408.00	408.00	408.00	408.00	325.73	100
2023-07-20	385.00	385.00	385.00	385.00	307.36	100
2023-07-19	360.10	360.10	360.10	360.10	287.48	100
2023-07-17	370.00	370.00	370.00	370.00	295.39	200
2023-07-14	375.00	375.00	375.00	375.00	299.38	200
2023-07-12	375.00	375.00	375.00	375.00	299.38	100
2023-07-07	376.25	376.25	376.25	376.25	300.38	100
2023-07-06	350.50	350.50	350.50	350.50	279.82	100
2023-07-03	360.00	376.25	360.00	376.25	300.38	700
2023-06-26	350.00	350.00	350.00	350.00	279.42	300
2023-06-20	344.64	369.90	344.64	369.90	295.31	300
2023-06-16	380.00	380.00	370.10	372.58	297.45	400
2023-06-15	400.00	405.00	400.00	400.10	319.42	800
2023-06-14	392.00	397.75	392.00	396.79	316.78	600
2023-06-08	370.00	370.00	370.00	370.00	295.39	100
2023-05-31	406.00	406.00	404.00	404.00	313.82	400
2023-05-30	360.00	379.00	360.00	377.99	293.61	1,500
2023-05-29	354.00	354.00	354.00	354.00	274.98	500
2023-05-26	335.00	335.00	335.00	335.00	260.22	100
2023-05-24	325.00	325.00	325.00	325.00	252.45	700
2023-05-19	325.00	330.00	325.00	330.00	256.33	2,100
2023-05-09	325.00	325.00	325.00	325.00	252.45	300
2023-05-03	340.00	340.00	330.00	330.00	256.33	200
2023-05-02	350.00	350.00	331.15	331.15	257.23	1,000
2023-04-17	358.00	358.00	358.00	358.00	278.08	1,200
2023-04-13	358.00	358.00	358.00	358.00	278.08	1,400
2023-04-11	355.00	355.00	355.00	355.00	275.75	800
2023-04-10	360.00	360.00	354.00	354.00	274.98	1,100
2023-04-07	400.00	400.00	382.00	382.27	296.94	2,900
2023-04-05	375.00	375.00	375.00	375.00	291.29	400
2023-04-04	375.00	375.00	375.00	375.00	291.29	1,500
2023-04-03	375.00	375.00	356.00	375.00	291.29	1,500
2023-03-30	356.00	356.00	356.00	356.00	276.53	1,500
2023-03-17	382.75	382.79	382.75	382.79	297.34	500
2023-03-16	356.00	356.17	356.00	356.09	276.60	1,600
2023-03-15	331.33	358.19	331.33	331.33	257.37	100
2023-02-14	350.00	358.19	350.00	358.19	278.23	2,600
2023-02-13	333.24	333.25	333.20	333.20	258.82	500
2023-02-10	310.00	310.00	310.00	310.00	240.80	300
2023-02-08	295.50	295.50	295.50	295.50	229.54	100
2023-02-07	340.79	340.79	317.50	317.50	246.62	300
2023-02-06	310.10	317.02	310.10	317.02	246.25	300
2023-02-03	334.77	334.77	334.77	334.77	260.04	100
2023-02-02	351.00	361.90	351.00	361.90	281.11	300
2023-02-01	350.59	350.59	350.59	350.59	272.33	300
2023-01-31	379.00	379.00	379.00	379.00	294.40	100
2023-01-30	356.60	356.60	356.60	356.60	277.00	100
2023-01-27	357.00	357.00	356.50	356.60	277.00	300
2023-01-25	384.90	384.90	384.90	384.90	298.98	100
2023-01-20	360.00	360.00	360.00	360.00	279.64	100
2023-01-19	379.99	379.99	330.11	350.05	271.91	400
2023-01-17	390.00	399.98	359.55	367.06	274.94	2,500
2023-01-10	400.00	400.00	380.00	388.70	291.15	3,600
2023-01-06	400.00	400.10	400.00	400.00	299.61	400

← NewerPage 13 of 16 · 954 trading daysOlder →

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.