JDW Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 400.00 | 409.90 | 395.00 | 409.90 | 307.03 | 500 |
| 2023-01-04 | 405.00 | 407.00 | 405.00 | 405.33 | 303.61 | 600 |
| 2023-01-03 | 405.00 | 419.99 | 405.00 | 419.99 | 314.59 | 1,200 |
| 2023-01-02 | 409.10 | 444.99 | 405.15 | 407.54 | 305.26 | 802,800 |
| 2022-12-30 | 438.00 | 443.00 | 403.01 | 438.00 | 328.08 | 600,800 |
| 2022-12-29 | 435.28 | 435.28 | 435.28 | 435.28 | 326.04 | 100 |
| 2022-12-28 | 435.00 | 445.00 | 418.00 | 434.97 | 325.81 | 701,700 |
| 2022-12-27 | 400.00 | 415.00 | 400.00 | 415.00 | 310.85 | 200 |
| 2022-12-26 | 415.00 | 415.00 | 415.00 | 415.00 | 310.85 | 500 |
| 2022-12-23 | 400.00 | 400.00 | 400.00 | 400.00 | 299.61 | 1,200 |
| 2022-12-22 | 400.00 | 403.00 | 400.00 | 403.00 | 301.86 | 1,100 |
| 2022-12-20 | 392.00 | 392.00 | 392.00 | 392.00 | 293.62 | 100 |
| 2022-12-16 | 392.00 | 392.00 | 392.00 | 392.00 | 293.62 | 300 |
| 2022-12-14 | 391.05 | 391.05 | 391.05 | 391.05 | 292.91 | 100 |
| 2022-12-13 | 420.00 | 420.00 | 420.00 | 420.00 | 314.59 | 100 |
| 2022-12-12 | 410.00 | 410.00 | 400.00 | 400.00 | 299.61 | 1,000 |
| 2022-12-08 | 412.00 | 412.00 | 412.00 | 412.00 | 308.60 | 500 |
| 2022-12-07 | 410.00 | 410.00 | 385.06 | 410.00 | 307.10 | 1,300 |
| 2022-12-06 | 416.28 | 416.28 | 416.28 | 416.28 | 311.81 | 1,000 |
| 2022-12-05 | 420.00 | 420.00 | 412.00 | 416.28 | 311.81 | 3,300 |
| 2022-12-02 | 445.00 | 457.00 | 444.00 | 444.00 | 332.57 | 5,300 |
| 2022-11-29 | 426.00 | 447.20 | 426.00 | 447.01 | 334.83 | 5,600 |
| 2022-11-28 | 458.99 | 458.99 | 426.00 | 426.00 | 319.09 | 300 |
| 2022-11-24 | 444.00 | 444.00 | 444.00 | 444.00 | 332.57 | 4,000 |
| 2022-11-23 | 444.00 | 444.00 | 444.00 | 444.00 | 332.57 | 100 |
| 2022-11-22 | 450.00 | 450.00 | 433.00 | 444.00 | 332.57 | 2,400 |
| 2022-11-21 | 415.00 | 445.00 | 414.00 | 433.32 | 324.57 | 2,500 |
| 2022-11-18 | 419.00 | 419.00 | 415.00 | 417.00 | 312.35 | 900 |
| 2022-11-17 | 415.00 | 417.00 | 415.00 | 415.00 | 310.85 | 200 |
| 2022-11-16 | 417.00 | 417.00 | 417.00 | 417.00 | 312.35 | 900 |
| 2022-11-15 | 450.00 | 475.00 | 449.50 | 450.00 | 337.06 | 6,500 |
| 2022-11-11 | 444.00 | 444.00 | 444.00 | 444.00 | 332.57 | 100 |
| 2022-11-10 | 410.00 | 445.00 | 410.00 | 445.00 | 333.32 | 300 |
| 2022-11-08 | 420.00 | 420.80 | 420.00 | 420.00 | 314.59 | 300 |
| 2022-11-04 | 410.00 | 432.00 | 410.00 | 420.80 | 315.19 | 900 |
| 2022-11-03 | 438.00 | 438.00 | 423.00 | 423.00 | 316.84 | 400 |
| 2022-11-02 | 409.00 | 424.62 | 409.00 | 421.90 | 316.02 | 15,500 |
| 2022-10-31 | 399.95 | 399.95 | 395.00 | 395.00 | 295.87 | 200 |
| 2022-10-27 | 389.99 | 389.99 | 380.00 | 380.00 | 284.63 | 1,200 |
| 2022-10-26 | 345.00 | 370.50 | 342.25 | 370.00 | 277.14 | 4,100 |
| 2022-10-24 | 369.00 | 377.32 | 369.00 | 370.00 | 277.14 | 3,000 |
| 2022-10-21 | 328.00 | 380.79 | 328.00 | 351.00 | 262.91 | 12,000 |
| 2022-10-20 | 354.23 | 354.23 | 354.23 | 354.23 | 265.33 | 200 |
| 2022-10-19 | 382.95 | 382.95 | 382.95 | 382.95 | 286.84 | 1,900 |
| 2022-10-18 | 481.09 | 481.09 | 414.00 | 414.00 | 310.10 | 9,400 |
| 2022-10-17 | 447.53 | 447.53 | 447.53 | 447.53 | 335.21 | 3,000 |
| 2022-10-14 | 416.31 | 416.31 | 416.31 | 416.31 | 311.83 | 9,100 |
| 2022-10-13 | 387.27 | 387.27 | 387.27 | 387.27 | 290.08 | 2,800 |
| 2022-10-12 | 360.26 | 360.26 | 360.26 | 360.26 | 269.85 | 6,600 |
| 2022-10-11 | 335.13 | 335.13 | 335.13 | 335.13 | 251.02 | 400 |
| 2022-10-10 | 300.00 | 311.75 | 300.00 | 311.75 | 233.51 | 2,200 |
| 2022-10-07 | 290.00 | 300.45 | 290.00 | 290.00 | 217.22 | 2,800 |
| 2022-10-06 | 271.00 | 279.50 | 271.00 | 279.50 | 209.35 | 4,100 |
| 2022-10-04 | 260.00 | 260.00 | 260.00 | 260.00 | 194.75 | 100 |
| 2022-09-30 | 260.00 | 260.00 | 260.00 | 260.00 | 194.75 | 100 |
| 2022-09-29 | 257.48 | 260.00 | 257.48 | 260.00 | 194.75 | 900 |
| 2022-09-26 | 252.48 | 255.00 | 252.48 | 254.23 | 190.43 | 2,700 |
| 2022-09-23 | 250.00 | 250.00 | 250.00 | 250.00 | 187.26 | 100 |
| 2022-09-21 | 249.98 | 250.00 | 249.98 | 250.00 | 187.26 | 400 |
| 2022-09-20 | 247.51 | 247.51 | 245.00 | 245.00 | 183.51 | 600 |
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.