JDW Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	910.00	960.00	910.00	947.81	947.81	164
2026-07-22	959.98	959.99	945.00	945.00	945.00	85
2026-07-21	951.00	961.98	938.16	951.02	951.02	23
2026-07-20	913.55	989.00	913.55	951.02	951.02	492
2026-07-17	955.00	956.98	916.02	951.94	951.94	39
2026-07-16	999.00	999.00	930.02	951.94	951.94	349
2026-07-15	949.99	949.99	926.60	941.65	941.65	12
2026-07-14	910.01	959.00	910.01	941.65	941.65	430
2026-07-13	912.50	959.50	912.50	946.03	946.03	82
2026-07-10	964.00	970.00	943.00	959.64	959.64	231
2026-07-09	971.80	980.00	951.51	964.93	964.93	332
2026-07-08	911.00	975.00	910.02	971.74	971.74	839
2026-07-07	945.00	960.00	930.15	941.99	941.99	2,788
2026-07-06	938.00	954.98	925.00	954.00	954.00	1,272
2026-07-03	940.00	940.00	907.01	923.27	923.27	203
2026-07-02	952.98	954.99	924.11	925.23	925.23	828
2026-07-01	930.02	955.50	930.02	948.43	948.43	517
2026-06-30	922.20	978.00	922.20	944.68	944.68	370
2026-06-29	960.00	960.00	906.00	929.96	929.96	69
2026-06-24	938.00	938.00	928.90	929.58	929.58	282
2026-06-23	928.00	934.99	928.00	934.80	934.80	91
2026-06-22	980.00	980.00	910.00	928.99	928.99	96
2026-06-19	921.00	930.00	905.58	921.00	921.00	375
2026-06-18	925.02	932.99	917.02	919.40	919.40	187
2026-06-17	923.06	925.11	923.05	925.02	925.02	83
2026-06-16	920.00	933.99	920.00	929.40	929.40	762
2026-06-15	940.00	940.00	910.00	921.13	921.13	2,104
2026-06-12	949.00	955.00	920.00	924.35	924.35	378
2026-06-11	905.01	937.49	905.00	919.42	919.42	860
2026-06-10	995.00	995.00	902.00	938.10	938.10	881
2026-06-09	928.86	939.99	912.01	915.04	915.04	359
2026-06-08	909.00	938.00	909.00	928.86	928.86	405
2026-06-05	921.00	929.00	915.00	925.69	925.69	325
2026-06-04	906.65	929.99	906.65	921.00	921.00	271
2026-06-03	920.00	920.00	910.00	914.94	914.94	535
2026-06-02	907.00	920.00	907.00	915.12	915.12	189
2026-06-01	924.99	924.99	911.00	921.08	921.08	144
2026-05-29	920.00	950.00	902.01	924.24	924.24	1,441
2026-05-25	931.30	931.30	900.06	915.36	915.36	1,051
2026-05-22	916.98	930.00	902.01	905.41	905.41	607
2026-05-21	925.00	945.00	900.00	900.66	895.66	3,771
2026-05-20	915.00	950.00	900.00	914.87	914.87	1,372
2026-05-19	938.00	938.00	891.01	914.47	909.39	213
2026-05-18	912.50	950.00	809.48	902.20	897.19	2,792
2026-05-15	900.50	910.00	880.00	899.42	894.43	132
2026-05-14	911.98	911.98	890.00	900.43	895.43	36
2026-05-13	881.00	916.00	880.00	896.22	891.24	180
2026-05-12	935.00	935.00	866.00	881.29	876.40	305
2026-05-11	894.85	920.00	858.01	899.78	894.78	1,205
2026-05-08	895.00	906.98	871.01	894.85	889.88	162
2026-05-07	865.54	920.00	865.53	876.09	871.23	712
2026-05-06	860.17	890.00	860.17	889.14	884.20	1,970
2026-05-05	879.00	885.00	850.00	880.03	855.26	928
2026-05-04	862.00	875.80	860.00	871.93	847.38	158
2026-04-30	853.00	862.49	852.00	860.16	835.94	555
2026-04-29	869.00	869.00	851.00	856.97	832.84	118
2026-04-28	862.88	862.88	851.15	854.37	830.32	12
2026-04-27	842.00	875.00	840.01	854.37	830.32	758
2026-04-24	835.00	870.05	835.00	855.21	831.13	704
2026-04-23	853.00	864.95	850.01	852.06	828.07	303

← NewerPage 2 of 3 · 123 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.