JDW Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 880.00 | 895.00 | 878.02 | 884.47 | 859.57 | 218 |
| 2026-01-20 | 879.51 | 898.99 | 879.51 | 886.66 | 861.70 | 176 |
| 2026-01-19 | 898.44 | 902.66 | 875.00 | 899.88 | 874.55 | 1,672 |
| 2026-01-16 | 877.00 | 903.00 | 873.52 | 880.92 | 856.12 | 510 |
| 2026-01-15 | 903.99 | 903.99 | 870.10 | 882.99 | 858.13 | 817 |
| 2026-01-14 | 890.01 | 896.00 | 881.00 | 890.24 | 865.18 | 773 |
| 2026-01-13 | 902.00 | 975.00 | 891.50 | 906.50 | 856.68 | 3,045 |
| 2026-01-12 | 902.00 | 910.00 | 897.05 | 900.41 | 850.93 | 902 |
| 2026-01-09 | 906.00 | 909.00 | 891.00 | 900.25 | 850.78 | 629 |
| 2026-01-08 | 891.30 | 905.80 | 880.00 | 904.00 | 854.32 | 2,220 |
| 2026-01-07 | 878.97 | 900.00 | 870.01 | 888.18 | 839.37 | 4,193 |
| 2026-01-06 | 890.45 | 890.45 | 872.03 | 872.10 | 824.17 | 1,055 |
| 2026-01-05 | 882.23 | 898.60 | 865.54 | 872.02 | 824.10 | 1,305 |
| 2026-01-02 | 861.12 | 900.00 | 861.11 | 882.23 | 833.75 | 859 |
| 2026-01-01 | 869.84 | 945.00 | 831.00 | 878.30 | 830.03 | 1,775 |
| 2025-12-31 | 874.99 | 874.99 | 830.25 | 866.00 | 818.41 | 1,413 |
| 2025-12-30 | 849.99 | 859.92 | 849.99 | 850.00 | 803.29 | 777 |
| 2025-12-29 | 858.00 | 859.95 | 830.17 | 837.12 | 791.12 | 1,322 |
| 2025-12-26 | 865.10 | 880.00 | 830.00 | 856.75 | 809.67 | 1,274 |
| 2025-12-24 | 892.40 | 892.40 | 855.00 | 865.07 | 817.53 | 527 |
| 2025-12-23 | 873.00 | 877.77 | 780.00 | 867.94 | 820.24 | 1,341 |
| 2025-12-22 | 859.00 | 872.00 | 850.00 | 861.41 | 814.07 | 562 |
| 2025-12-19 | 842.24 | 860.00 | 842.24 | 859.44 | 812.21 | 269 |
| 2025-12-18 | 851.00 | 855.00 | 840.01 | 842.24 | 795.96 | 282 |
| 2025-12-17 | 850.00 | 851.00 | 850.00 | 851.00 | 804.23 | 219 |
| 2025-12-16 | 870.00 | 870.00 | 845.00 | 850.00 | 803.29 | 117 |
| 2025-12-15 | 825.01 | 845.00 | 825.01 | 845.00 | 798.56 | 194 |
| 2025-12-12 | 850.00 | 850.00 | 810.00 | 844.37 | 797.97 | 278 |
| 2025-12-11 | 830.01 | 865.99 | 830.01 | 832.10 | 786.37 | 33 |
| 2025-12-10 | 829.00 | 890.00 | 820.00 | 832.10 | 786.37 | 2,971 |
| 2025-12-09 | 829.59 | 840.00 | 829.00 | 830.00 | 784.39 | 299 |
| 2025-12-08 | 839.49 | 839.49 | 826.00 | 829.59 | 784.00 | 250 |
| 2025-12-05 | 830.00 | 880.00 | 820.00 | 827.19 | 781.73 | 80 |
| 2025-12-04 | 832.99 | 832.99 | 830.00 | 830.35 | 784.72 | 34 |
| 2025-12-03 | 805.10 | 834.00 | 805.10 | 820.74 | 775.64 | 89 |
| 2025-12-02 | 837.75 | 858.00 | 815.10 | 819.34 | 774.31 | 400 |
| 2025-12-01 | 845.00 | 845.00 | 806.01 | 824.95 | 779.62 | 361 |
| 2025-11-28 | 799.50 | 829.00 | 799.50 | 823.75 | 778.48 | 403 |
| 2025-11-27 | 819.69 | 840.00 | 810.01 | 833.32 | 787.53 | 390 |
| 2025-11-26 | 810.00 | 820.00 | 810.00 | 819.69 | 774.64 | 557 |
| 2025-11-25 | 812.00 | 812.00 | 805.00 | 808.18 | 763.77 | 1,141 |
| 2025-11-24 | 813.00 | 815.00 | 805.00 | 805.01 | 760.77 | 519 |
| 2025-11-21 | 804.49 | 835.00 | 801.15 | 814.44 | 769.68 | 111 |
| 2025-11-20 | 812.00 | 813.00 | 802.00 | 804.49 | 760.28 | 1,053 |
| 2025-11-19 | 809.00 | 809.00 | 801.01 | 802.91 | 758.79 | 91 |
| 2025-11-18 | 807.03 | 809.00 | 791.00 | 808.85 | 764.40 | 48 |
| 2025-11-17 | 815.00 | 823.32 | 806.12 | 807.03 | 762.68 | 193 |
| 2025-11-14 | 838.90 | 838.98 | 803.05 | 805.33 | 761.07 | 278 |
| 2025-11-13 | 808.00 | 808.00 | 800.01 | 806.84 | 762.50 | 416 |
| 2025-11-12 | 807.00 | 807.00 | 790.10 | 791.14 | 747.66 | 451 |
| 2025-11-11 | 782.20 | 808.00 | 782.20 | 800.56 | 756.57 | 182 |
| 2025-11-10 | 808.09 | 809.00 | 803.01 | 809.00 | 764.54 | 462 |
| 2025-11-07 | 805.00 | 814.44 | 801.00 | 808.09 | 763.68 | 684 |
| 2025-11-06 | 842.95 | 842.95 | 806.00 | 807.00 | 762.65 | 1,140 |
| 2025-11-05 | 795.02 | 816.00 | 795.00 | 810.86 | 766.30 | 1,355 |
| 2025-11-04 | 812.00 | 815.00 | 806.00 | 812.86 | 768.19 | 118 |
| 2025-11-03 | 821.00 | 824.00 | 808.96 | 813.39 | 768.69 | 1,190 |
| 2025-10-31 | 819.98 | 849.49 | 814.98 | 820.95 | 775.84 | 131 |
| 2025-10-30 | 849.00 | 849.00 | 800.00 | 818.27 | 773.30 | 415 |
| 2025-10-29 | 812.00 | 829.94 | 801.00 | 802.33 | 758.24 | 1,045 |
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.