JDW Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	253.00	253.00	253.00	253.00	189.51	300
2022-09-14	252.49	252.49	252.49	252.49	189.12	100
2022-09-13	245.02	250.00	245.02	250.00	187.26	600
2022-09-12	245.02	250.00	245.02	250.00	187.26	100
2022-09-07	247.00	250.00	247.00	250.00	187.26	2,200
2022-09-06	245.00	245.00	245.00	245.00	183.51	100
2022-09-05	244.99	245.00	244.99	245.00	183.51	1,200
2022-09-02	242.49	244.98	240.00	240.00	179.77	900
2022-09-01	235.01	240.00	235.01	240.00	179.77	300
2022-08-31	237.49	241.00	237.49	241.00	180.52	400
2022-08-26	236.00	236.00	236.00	236.00	176.77	800
2022-08-25	235.00	236.00	235.00	236.00	176.77	400
2022-08-22	235.00	235.00	234.00	235.00	176.02	800
2022-08-19	235.00	235.00	235.00	235.00	176.02	500
2022-08-18	234.97	234.99	234.00	234.00	175.27	800
2022-08-17	230.00	230.00	230.00	230.00	172.28	400
2022-08-16	229.99	232.49	229.99	230.22	172.44	2,100
2022-08-15	225.02	225.02	225.01	225.02	168.55	200
2022-08-12	229.99	229.99	227.75	227.75	170.59	100
2022-08-10	225.00	227.99	222.00	227.75	170.59	6,000
2022-08-03	240.00	240.00	240.00	240.00	179.77	300
2022-08-01	235.00	235.00	232.50	235.00	176.02	300
2022-07-27	240.00	240.00	240.00	240.00	174.03	700
2022-07-26	235.00	247.00	235.00	247.00	179.11	100
2022-07-25	245.00	247.00	245.00	247.00	179.11	2,000
2022-07-21	230.00	230.00	230.00	230.00	166.78	200
2022-07-20	230.00	236.50	230.00	236.50	171.49	2,500
2022-07-19	220.00	220.00	220.00	220.00	159.53	1,000
2022-07-15	228.00	231.12	228.00	231.12	167.59	2,500
2022-07-04	220.00	220.00	215.00	215.00	155.90	500
2022-06-29	226.00	226.00	226.00	226.00	163.88	100
2022-06-27	230.00	230.00	230.00	230.00	166.78	2,000
2022-06-17	230.00	230.00	230.00	230.00	166.78	400
2022-06-13	230.00	230.00	222.00	230.00	166.78	3,800
2022-06-08	242.00	242.00	240.00	240.00	174.03	500
2022-06-07	248.99	248.99	242.00	242.00	175.48	1,200
2022-06-06	248.99	249.99	242.60	249.49	180.91	600
2022-06-03	250.10	250.10	250.10	250.10	175.92	200
2022-06-02	259.00	264.99	257.99	260.00	182.88	1,000
2022-06-01	248.29	248.45	248.29	248.45	174.76	3,200
2022-05-31	231.12	231.12	231.11	231.12	162.57	3,500
2022-05-30	215.00	215.00	215.00	215.00	151.23	200
2022-05-27	200.00	200.00	200.00	200.00	140.68	200
2022-05-25	200.00	200.00	200.00	200.00	140.68	2,100
2022-05-23	199.00	199.00	195.00	197.00	138.57	200
2022-05-17	195.00	200.00	195.00	200.00	140.68	100
2022-05-12	200.00	200.00	200.00	200.00	140.68	500
2022-05-11	200.00	200.00	191.48	195.76	137.69	800
2022-05-09	215.00	215.00	207.00	207.00	145.60	400
2022-05-06	210.00	210.00	210.00	210.00	147.71	200
2022-04-26	216.00	216.00	216.00	216.00	151.93	400
2022-04-22	225.00	225.00	225.00	225.00	158.26	300
2022-04-14	215.00	216.00	210.01	211.16	148.53	1,200
2022-04-13	215.00	216.08	215.00	216.08	151.99	1,200
2022-04-12	210.01	210.01	200.00	201.01	141.39	600
2022-03-29	205.01	205.01	204.51	204.51	143.85	100
2022-03-28	200.00	205.01	200.00	204.51	143.85	700
2022-03-17	215.99	215.99	215.50	215.50	151.58	600
2022-03-16	209.00	216.00	209.00	215.50	151.58	900
2022-03-15	205.00	212.00	204.00	211.00	148.41	2,400

← NewerPage 15 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.