JDW Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1,019.95 | 1,019.98 | 902.00 | 971.56 | 918.17 | 315 |
| 2025-08-04 | 965.01 | 983.99 | 965.00 | 983.99 | 929.92 | 949 |
| 2025-08-01 | 980.00 | 980.01 | 965.00 | 972.01 | 918.59 | 450 |
| 2025-07-31 | 997.25 | 997.33 | 970.70 | 980.00 | 907.24 | 511 |
| 2025-07-30 | 960.06 | 976.75 | 960.06 | 970.06 | 898.04 | 347 |
| 2025-07-29 | 1,000.00 | 1,000.00 | 979.00 | 979.90 | 907.15 | 763 |
| 2025-07-28 | 1,000.00 | 1,002.00 | 978.00 | 978.95 | 906.27 | 719 |
| 2025-07-25 | 1,016.99 | 1,016.99 | 981.00 | 998.00 | 923.91 | 191 |
| 2025-07-24 | 990.11 | 1,000.00 | 977.50 | 977.50 | 904.93 | 1,245 |
| 2025-07-23 | 976.00 | 1,026.00 | 976.00 | 990.07 | 916.57 | 2,957 |
| 2025-07-22 | 965.11 | 989.00 | 943.00 | 986.34 | 913.11 | 265 |
| 2025-07-21 | 960.00 | 985.00 | 941.11 | 951.11 | 880.50 | 269 |
| 2025-07-18 | 948.00 | 959.60 | 948.00 | 951.95 | 881.28 | 161 |
| 2025-07-17 | 960.00 | 970.00 | 945.00 | 959.68 | 888.43 | 1,088 |
| 2025-07-16 | 930.00 | 960.00 | 922.50 | 945.35 | 875.17 | 222 |
| 2025-07-15 | 921.00 | 960.00 | 920.00 | 945.12 | 874.95 | 663 |
| 2025-07-14 | 939.99 | 950.00 | 918.10 | 940.00 | 870.21 | 58 |
| 2025-07-11 | 944.60 | 945.00 | 905.56 | 940.00 | 870.21 | 793 |
| 2025-07-10 | 916.33 | 950.00 | 916.00 | 945.83 | 875.61 | 176 |
| 2025-07-09 | 960.00 | 960.00 | 917.01 | 952.00 | 881.32 | 157 |
| 2025-07-08 | 945.00 | 945.00 | 934.00 | 934.81 | 865.41 | 210 |
| 2025-07-07 | 962.00 | 962.00 | 905.00 | 938.00 | 868.36 | 454 |
| 2025-07-04 | 912.00 | 936.99 | 911.05 | 925.00 | 856.33 | 232 |
| 2025-07-03 | 929.99 | 929.99 | 920.00 | 925.00 | 856.33 | 76 |
| 2025-07-02 | 944.00 | 956.00 | 911.00 | 919.94 | 851.64 | 127 |
| 2025-07-01 | 917.00 | 929.25 | 916.27 | 918.79 | 850.58 | 146 |
| 2025-06-30 | 934.40 | 934.40 | 900.33 | 918.89 | 850.67 | 73 |
| 2025-06-27 | 941.50 | 942.00 | 900.10 | 922.22 | 853.75 | 184 |
| 2025-06-26 | 938.00 | 938.00 | 911.11 | 921.98 | 853.53 | 22 |
| 2025-06-25 | 918.48 | 925.00 | 918.48 | 921.98 | 853.53 | 153 |
| 2025-06-24 | 918.00 | 918.48 | 912.11 | 918.48 | 850.29 | 11 |
| 2025-06-23 | 850.02 | 940.00 | 850.02 | 918.48 | 850.29 | 51 |
| 2025-06-20 | 939.99 | 940.00 | 900.00 | 922.45 | 853.97 | 40 |
| 2025-06-19 | 943.99 | 943.99 | 916.66 | 916.66 | 848.61 | 23 |
| 2025-06-18 | 916.77 | 928.00 | 916.50 | 916.66 | 848.61 | 138 |
| 2025-06-17 | 944.00 | 944.00 | 918.01 | 937.35 | 867.76 | 39 |
| 2025-06-16 | 920.17 | 929.77 | 910.00 | 927.60 | 858.73 | 2,138 |
| 2025-06-13 | 903.50 | 998.00 | 903.50 | 920.17 | 851.86 | 470 |
| 2025-06-12 | 915.00 | 949.90 | 915.00 | 924.43 | 855.80 | 439 |
| 2025-06-11 | 947.70 | 947.70 | 900.00 | 916.88 | 848.81 | 285 |
| 2025-06-10 | 901.00 | 925.00 | 900.51 | 925.00 | 856.33 | 348 |
| 2025-06-05 | 930.00 | 941.92 | 930.00 | 939.02 | 869.31 | 347 |
| 2025-06-04 | 929.90 | 950.00 | 915.92 | 925.29 | 856.60 | 396 |
| 2025-06-03 | 929.98 | 929.98 | 897.33 | 915.91 | 847.91 | 67 |
| 2025-06-02 | 911.74 | 930.00 | 900.00 | 918.00 | 849.85 | 1,090 |
| 2025-05-30 | 939.00 | 939.00 | 911.50 | 911.74 | 844.05 | 334 |
| 2025-05-29 | 939.99 | 940.00 | 930.00 | 932.98 | 863.71 | 246 |
| 2025-05-27 | 949.99 | 949.99 | 925.01 | 925.01 | 856.34 | 13 |
| 2025-05-26 | 922.00 | 925.01 | 921.00 | 925.01 | 856.34 | 283 |
| 2025-05-23 | 945.00 | 945.00 | 885.00 | 922.00 | 853.55 | 154 |
| 2025-05-22 | 917.00 | 941.99 | 917.00 | 922.45 | 853.97 | 661 |
| 2025-05-21 | 944.44 | 944.44 | 915.02 | 916.77 | 848.71 | 86 |
| 2025-05-20 | 989.00 | 989.00 | 856.00 | 934.28 | 864.92 | 2,133 |
| 2025-05-19 | 940.49 | 960.00 | 925.00 | 951.11 | 880.50 | 468 |
| 2025-05-16 | 940.00 | 946.00 | 915.00 | 940.49 | 870.67 | 377 |
| 2025-05-15 | 949.00 | 949.00 | 915.00 | 917.01 | 848.93 | 253 |
| 2025-05-14 | 913.82 | 940.00 | 900.10 | 916.72 | 848.66 | 98 |
| 2025-05-13 | 918.81 | 950.00 | 880.50 | 913.82 | 845.98 | 877 |
| 2025-05-12 | 863.72 | 950.08 | 863.72 | 918.81 | 850.60 | 1,514 |
| 2025-05-09 | 848.47 | 864.00 | 810.00 | 863.71 | 799.59 | 170 |
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.