JDW Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 201.00 | 210.00 | 201.00 | 206.73 | 145.41 | 1,600 |
| 2022-03-11 | 205.01 | 205.01 | 205.01 | 205.01 | 144.20 | 200 |
| 2022-03-10 | 205.00 | 217.00 | 205.00 | 210.64 | 148.16 | 4,800 |
| 2022-03-09 | 209.00 | 218.99 | 209.00 | 218.50 | 153.69 | 800 |
| 2022-03-08 | 211.00 | 216.00 | 210.00 | 214.00 | 150.52 | 2,000 |
| 2022-03-03 | 221.94 | 225.00 | 221.94 | 224.00 | 157.56 | 600 |
| 2022-03-02 | 224.50 | 224.50 | 224.50 | 224.50 | 157.91 | 500 |
| 2022-03-01 | 215.00 | 215.00 | 214.99 | 215.00 | 151.23 | 1,900 |
| 2022-02-28 | 205.00 | 205.00 | 200.00 | 200.00 | 140.68 | 1,000 |
| 2022-02-24 | 205.01 | 205.02 | 205.01 | 205.01 | 144.20 | 600 |
| 2022-02-18 | 217.00 | 217.00 | 217.00 | 217.00 | 152.63 | 200 |
| 2022-02-17 | 205.00 | 213.99 | 201.00 | 209.50 | 147.36 | 400 |
| 2022-02-15 | 224.78 | 224.78 | 207.93 | 208.08 | 146.36 | 7,700 |
| 2022-02-14 | 235.02 | 235.02 | 224.78 | 224.78 | 158.11 | 3,100 |
| 2022-02-11 | 235.20 | 243.00 | 235.20 | 243.00 | 170.92 | 100 |
| 2022-02-10 | 240.00 | 243.00 | 240.00 | 243.00 | 170.92 | 100 |
| 2022-02-09 | 244.98 | 244.98 | 243.00 | 243.00 | 170.92 | 100 |
| 2022-02-08 | 242.99 | 243.00 | 242.99 | 243.00 | 170.92 | 200 |
| 2022-02-01 | 243.49 | 243.50 | 243.00 | 243.25 | 171.10 | 400 |
| 2022-01-31 | 236.99 | 240.00 | 236.99 | 239.99 | 168.80 | 2,700 |
| 2022-01-28 | 226.00 | 230.99 | 211.03 | 229.00 | 161.07 | 1,200 |
| 2022-01-25 | 229.88 | 229.88 | 224.50 | 224.50 | 157.91 | 100 |
| 2022-01-24 | 224.00 | 224.99 | 224.00 | 224.50 | 157.91 | 800 |
| 2022-01-21 | 229.00 | 230.00 | 217.38 | 226.00 | 158.96 | 6,300 |
| 2022-01-20 | 240.00 | 240.00 | 235.00 | 235.00 | 165.29 | 500 |
| 2022-01-19 | 243.99 | 260.92 | 241.00 | 243.50 | 171.27 | 4,400 |
| 2022-01-18 | 251.00 | 255.00 | 250.00 | 252.72 | 170.72 | 1,600 |
| 2022-01-17 | 254.99 | 255.00 | 251.00 | 255.00 | 172.27 | 300 |
| 2022-01-14 | 251.16 | 253.00 | 251.01 | 252.11 | 170.31 | 1,700 |
| 2022-01-13 | 270.01 | 270.01 | 260.00 | 260.00 | 175.64 | 2,700 |
| 2022-01-12 | 263.11 | 287.00 | 260.05 | 273.12 | 184.51 | 6,200 |
| 2022-01-11 | 255.99 | 278.00 | 253.00 | 272.95 | 184.39 | 3,800 |
| 2022-01-10 | 249.00 | 259.00 | 240.00 | 259.00 | 174.97 | 7,400 |
| 2022-01-07 | 245.00 | 247.83 | 240.00 | 247.83 | 167.42 | 15,500 |
| 2022-01-06 | 230.54 | 230.54 | 230.54 | 230.54 | 155.74 | 1,200 |
| 2022-01-05 | 201.00 | 214.46 | 201.00 | 214.46 | 144.88 | 4,300 |
| 2022-01-04 | 195.00 | 200.00 | 188.00 | 199.50 | 134.77 | 1,700 |
| 2021-12-30 | 198.00 | 199.90 | 198.00 | 199.90 | 135.04 | 500 |
| 2021-12-29 | 200.02 | 200.02 | 191.55 | 195.08 | 131.79 | 1,500 |
| 2021-12-28 | 204.99 | 207.96 | 204.99 | 207.08 | 139.89 | 900 |
| 2021-12-27 | 206.00 | 206.00 | 193.46 | 193.46 | 130.69 | 100 |
| 2021-12-22 | 193.46 | 193.46 | 193.46 | 193.46 | 130.69 | 300 |
| 2021-12-13 | 210.00 | 210.00 | 209.00 | 209.00 | 141.19 | 500 |
| 2021-12-08 | 209.00 | 209.00 | 209.00 | 209.00 | 141.19 | 200 |
| 2021-12-07 | 209.00 | 209.06 | 209.00 | 209.06 | 141.23 | 100 |
| 2021-12-01 | 200.00 | 209.81 | 200.00 | 209.06 | 141.23 | 5,000 |
| 2021-11-22 | 197.00 | 197.00 | 195.18 | 195.18 | 131.85 | 700 |
| 2021-11-18 | 208.48 | 211.00 | 208.48 | 211.00 | 142.54 | 400 |
| 2021-11-16 | 207.00 | 207.00 | 207.00 | 207.00 | 139.84 | 100 |
| 2021-11-15 | 196.00 | 207.00 | 196.00 | 207.00 | 139.84 | 100 |
| 2021-10-28 | 206.99 | 207.00 | 206.99 | 207.00 | 139.84 | 1,000 |
| 2021-10-25 | 198.00 | 199.00 | 198.00 | 199.00 | 134.43 | 500 |
| 2021-10-22 | 197.01 | 204.99 | 190.60 | 194.22 | 131.21 | 4,100 |
| 2021-10-21 | 201.01 | 214.00 | 200.00 | 206.00 | 139.16 | 3,400 |
← NewerPage 16 of 16 · 954 trading days
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.