JDW Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 812.00 | 829.94 | 801.00 | 802.33 | 758.24 | 1,045 |
| 2025-10-28 | 805.00 | 817.85 | 797.30 | 806.81 | 762.47 | 304 |
| 2025-10-27 | 809.97 | 825.00 | 803.43 | 805.00 | 760.76 | 492 |
| 2025-10-24 | 818.01 | 820.00 | 810.00 | 810.29 | 765.76 | 204 |
| 2025-10-23 | 820.00 | 822.00 | 818.00 | 822.00 | 776.83 | 421 |
| 2025-10-22 | 820.00 | 822.00 | 818.18 | 818.42 | 773.44 | 1,392 |
| 2025-10-21 | 837.60 | 837.60 | 829.98 | 830.92 | 785.26 | 39 |
| 2025-10-20 | 835.00 | 835.00 | 829.01 | 830.30 | 784.67 | 166 |
| 2025-10-17 | 830.00 | 834.00 | 820.06 | 829.01 | 783.45 | 51 |
| 2025-10-16 | 826.01 | 839.99 | 820.00 | 824.66 | 779.34 | 265 |
| 2025-10-15 | 830.00 | 858.88 | 825.20 | 829.84 | 784.24 | 1,710 |
| 2025-10-14 | 862.50 | 862.50 | 815.02 | 834.40 | 788.55 | 161 |
| 2025-10-13 | 831.00 | 831.99 | 805.10 | 831.99 | 786.27 | 34 |
| 2025-10-10 | 810.06 | 835.00 | 810.06 | 831.99 | 786.27 | 466 |
| 2025-10-09 | 843.00 | 843.00 | 810.00 | 838.99 | 792.88 | 366 |
| 2025-10-08 | 820.56 | 840.00 | 820.00 | 831.99 | 786.27 | 1,208 |
| 2025-10-07 | 840.89 | 840.89 | 820.01 | 829.58 | 783.99 | 108 |
| 2025-10-06 | 840.01 | 849.00 | 830.00 | 844.21 | 797.82 | 1,563 |
| 2025-10-03 | 840.00 | 855.00 | 840.00 | 841.49 | 795.25 | 800 |
| 2025-10-02 | 821.01 | 857.55 | 821.00 | 839.97 | 793.81 | 2,427 |
| 2025-10-01 | 840.00 | 868.99 | 832.00 | 832.00 | 786.28 | 1,371 |
| 2025-09-30 | 845.74 | 845.74 | 825.00 | 837.76 | 791.72 | 1,525 |
| 2025-09-29 | 852.00 | 859.97 | 850.00 | 854.00 | 807.07 | 333 |
| 2025-09-26 | 855.38 | 856.96 | 825.00 | 845.72 | 799.24 | 1,786 |
| 2025-09-25 | 874.00 | 874.00 | 849.00 | 855.38 | 808.37 | 857 |
| 2025-09-24 | 861.00 | 873.89 | 850.33 | 858.00 | 810.85 | 1,090 |
| 2025-09-23 | 875.01 | 877.99 | 859.00 | 860.32 | 813.04 | 3,349 |
| 2025-09-22 | 875.00 | 893.99 | 865.00 | 874.90 | 826.82 | 1,155 |
| 2025-09-19 | 875.03 | 897.00 | 875.03 | 894.50 | 845.34 | 1,186 |
| 2025-09-18 | 870.03 | 890.03 | 860.02 | 886.00 | 837.31 | 1,197 |
| 2025-09-17 | 868.03 | 887.98 | 867.00 | 882.67 | 834.16 | 1,435 |
| 2025-09-16 | 875.00 | 888.00 | 875.00 | 886.97 | 838.23 | 495 |
| 2025-09-15 | 886.99 | 890.00 | 860.00 | 890.00 | 841.09 | 2,587 |
| 2025-09-12 | 877.00 | 887.97 | 877.00 | 879.94 | 831.58 | 128 |
| 2025-09-11 | 875.02 | 899.00 | 868.00 | 874.83 | 826.75 | 1,259 |
| 2025-09-10 | 891.14 | 891.14 | 870.00 | 884.90 | 836.27 | 1,927 |
| 2025-09-09 | 870.01 | 905.94 | 870.01 | 891.13 | 842.16 | 3,289 |
| 2025-09-08 | 895.00 | 912.00 | 884.00 | 897.98 | 848.63 | 1,396 |
| 2025-09-05 | 915.00 | 915.00 | 880.00 | 884.36 | 835.76 | 966 |
| 2025-09-04 | 871.00 | 915.00 | 871.00 | 892.17 | 843.14 | 384 |
| 2025-09-03 | 903.00 | 907.95 | 865.00 | 870.54 | 822.70 | 2,884 |
| 2025-09-02 | 914.23 | 930.00 | 893.50 | 907.05 | 857.20 | 961 |
| 2025-09-01 | 945.99 | 945.99 | 900.00 | 914.23 | 863.99 | 1,149 |
| 2025-08-29 | 903.02 | 939.90 | 903.02 | 933.46 | 882.16 | 191 |
| 2025-08-28 | 903.02 | 939.99 | 903.02 | 914.00 | 863.77 | 323 |
| 2025-08-27 | 925.00 | 939.99 | 920.00 | 925.00 | 874.17 | 679 |
| 2025-08-26 | 944.99 | 944.99 | 922.12 | 934.99 | 883.61 | 905 |
| 2025-08-25 | 910.01 | 940.00 | 910.01 | 939.34 | 887.72 | 622 |
| 2025-08-22 | 920.00 | 942.74 | 920.00 | 926.64 | 875.72 | 87 |
| 2025-08-21 | 927.87 | 944.00 | 919.08 | 920.23 | 869.66 | 744 |
| 2025-08-20 | 916.60 | 940.00 | 916.60 | 939.08 | 887.47 | 577 |
| 2025-08-19 | 925.01 | 954.60 | 900.00 | 916.60 | 866.23 | 2,723 |
| 2025-08-18 | 900.37 | 950.00 | 900.37 | 930.64 | 879.50 | 943 |
| 2025-08-15 | 920.02 | 945.00 | 920.02 | 943.74 | 891.88 | 254 |
| 2025-08-13 | 935.01 | 943.99 | 928.01 | 943.00 | 891.18 | 378 |
| 2025-08-12 | 947.00 | 947.00 | 930.20 | 945.98 | 893.99 | 577 |
| 2025-08-11 | 966.75 | 966.75 | 916.26 | 947.00 | 894.96 | 607 |
| 2025-08-08 | 940.01 | 950.50 | 935.00 | 943.87 | 892.00 | 932 |
| 2025-08-07 | 958.00 | 972.90 | 925.00 | 950.20 | 897.98 | 4,394 |
| 2025-08-06 | 965.26 | 970.20 | 945.00 | 957.69 | 905.06 | 1,015 |
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.