JDW Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 860.00 | 868.88 | 850.55 | 855.78 | 831.69 | 287 |
| 2026-04-20 | 847.56 | 905.00 | 840.00 | 852.18 | 828.19 | 6,348 |
| 2026-04-17 | 909.99 | 909.99 | 864.00 | 884.81 | 859.90 | 647 |
| 2026-04-16 | 858.01 | 899.80 | 856.00 | 878.54 | 853.81 | 267 |
| 2026-04-15 | 886.00 | 898.00 | 858.10 | 868.20 | 843.76 | 430 |
| 2026-04-14 | 850.00 | 889.99 | 831.00 | 852.45 | 828.45 | 171 |
| 2026-04-13 | 787.49 | 909.10 | 787.49 | 861.53 | 837.28 | 1,152 |
| 2026-04-10 | 877.00 | 899.99 | 874.98 | 874.99 | 850.36 | 334 |
| 2026-04-09 | 870.98 | 870.99 | 833.00 | 870.23 | 845.73 | 206 |
| 2026-04-08 | 860.00 | 884.99 | 847.50 | 854.22 | 830.17 | 1,279 |
| 2026-04-07 | 826.00 | 880.00 | 826.00 | 852.41 | 828.41 | 63 |
| 2026-04-06 | 855.00 | 859.95 | 850.00 | 850.01 | 826.08 | 121 |
| 2026-04-03 | 830.00 | 869.89 | 830.00 | 842.69 | 818.97 | 34 |
| 2026-04-02 | 860.01 | 865.00 | 850.00 | 864.44 | 840.10 | 104 |
| 2026-04-01 | 836.09 | 899.93 | 836.00 | 861.19 | 836.95 | 1,181 |
| 2026-03-31 | 878.90 | 878.90 | 835.56 | 836.17 | 812.63 | 152 |
| 2026-03-30 | 835.58 | 850.02 | 835.00 | 845.01 | 821.22 | 1,051 |
| 2026-03-27 | 850.01 | 878.95 | 850.00 | 877.72 | 853.01 | 69 |
| 2026-03-26 | 840.12 | 875.00 | 840.01 | 863.74 | 839.42 | 329 |
| 2026-03-25 | 850.00 | 869.99 | 840.01 | 866.06 | 841.68 | 907 |
| 2026-03-24 | 860.00 | 874.99 | 833.00 | 833.00 | 809.55 | 232 |
| 2026-03-19 | 860.00 | 879.99 | 832.04 | 845.38 | 821.58 | 175 |
| 2026-03-18 | 883.97 | 899.96 | 850.06 | 879.77 | 855.00 | 182 |
| 2026-03-17 | 884.99 | 885.00 | 850.00 | 850.93 | 826.97 | 382 |
| 2026-03-16 | 885.00 | 905.00 | 850.00 | 850.79 | 826.84 | 294 |
| 2026-03-13 | 850.00 | 883.97 | 845.00 | 883.89 | 859.01 | 120 |
| 2026-03-12 | 851.00 | 884.97 | 850.00 | 850.00 | 826.07 | 526 |
| 2026-03-11 | 848.00 | 899.00 | 848.00 | 850.57 | 826.62 | 78 |
| 2026-03-10 | 840.50 | 874.00 | 840.50 | 873.17 | 848.59 | 121 |
| 2026-03-09 | 830.00 | 899.00 | 809.42 | 840.36 | 816.70 | 153 |
| 2026-03-06 | 899.97 | 910.00 | 882.10 | 899.36 | 874.04 | 56 |
| 2026-03-05 | 850.00 | 905.99 | 850.00 | 886.00 | 861.06 | 205 |
| 2026-03-04 | 815.00 | 894.00 | 815.00 | 871.26 | 846.73 | 194 |
| 2026-03-03 | 905.00 | 905.00 | 835.00 | 894.52 | 869.34 | 69 |
| 2026-03-02 | 803.27 | 981.77 | 803.27 | 900.00 | 874.66 | 340 |
| 2026-02-27 | 858.05 | 907.00 | 858.00 | 892.52 | 867.39 | 385 |
| 2026-02-26 | 907.00 | 907.00 | 842.50 | 856.54 | 832.43 | 164 |
| 2026-02-25 | 906.99 | 907.00 | 851.10 | 884.00 | 859.11 | 27 |
| 2026-02-24 | 924.70 | 924.70 | 825.00 | 884.00 | 859.11 | 264 |
| 2026-02-23 | 871.00 | 900.00 | 870.00 | 889.79 | 864.74 | 184 |
| 2026-02-20 | 826.04 | 900.00 | 826.04 | 899.10 | 873.79 | 251 |
| 2026-02-18 | 853.01 | 921.00 | 853.01 | 910.30 | 884.67 | 49 |
| 2026-02-17 | 909.74 | 910.00 | 888.00 | 896.87 | 871.62 | 545 |
| 2026-02-16 | 899.00 | 910.00 | 890.00 | 898.99 | 873.68 | 256 |
| 2026-02-13 | 900.00 | 909.00 | 882.54 | 899.00 | 873.69 | 170 |
| 2026-02-12 | 915.00 | 919.00 | 887.51 | 887.51 | 862.53 | 12 |
| 2026-02-11 | 922.00 | 922.00 | 887.51 | 887.51 | 862.53 | 5 |
| 2026-02-10 | 900.00 | 930.63 | 882.50 | 887.51 | 862.53 | 450 |
| 2026-02-09 | 914.99 | 935.00 | 882.00 | 901.05 | 875.68 | 1,515 |
| 2026-02-06 | 890.01 | 920.50 | 888.02 | 915.26 | 889.49 | 331 |
| 2026-02-04 | 896.00 | 910.00 | 895.51 | 910.00 | 884.38 | 641 |
| 2026-02-03 | 920.00 | 920.00 | 900.03 | 915.00 | 889.24 | 309 |
| 2026-02-02 | 904.80 | 950.00 | 815.00 | 919.21 | 893.33 | 4,596 |
| 2026-01-30 | 901.01 | 920.01 | 877.10 | 904.80 | 879.33 | 793 |
| 2026-01-29 | 910.00 | 910.00 | 881.51 | 887.20 | 862.22 | 540 |
| 2026-01-28 | 917.01 | 950.00 | 823.81 | 905.10 | 879.62 | 4,647 |
| 2026-01-27 | 886.03 | 920.00 | 886.02 | 915.34 | 889.57 | 1,489 |
| 2026-01-26 | 890.00 | 920.00 | 885.01 | 900.00 | 874.66 | 634 |
| 2026-01-23 | 939.99 | 939.99 | 882.22 | 900.00 | 874.66 | 1,289 |
| 2026-01-22 | 890.00 | 907.99 | 880.01 | 902.31 | 876.91 | 1,626 |
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.