JDW Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 850.00 | 898.00 | 750.00 | 849.99 | 786.89 | 614 |
| 2025-05-07 | 850.00 | 857.10 | 801.00 | 824.63 | 763.41 | 292 |
| 2025-05-06 | 850.00 | 860.00 | 827.15 | 857.12 | 793.49 | 1,148 |
| 2025-05-05 | 791.00 | 858.99 | 791.00 | 850.00 | 786.90 | 502 |
| 2025-05-02 | 838.34 | 849.00 | 821.52 | 838.49 | 776.24 | 133 |
| 2025-04-30 | 800.00 | 889.00 | 751.00 | 838.34 | 776.10 | 1,450 |
| 2025-04-29 | 849.00 | 849.00 | 820.06 | 822.80 | 761.71 | 21 |
| 2025-04-28 | 819.00 | 839.49 | 819.00 | 822.80 | 761.71 | 119 |
| 2025-04-25 | 849.99 | 849.99 | 770.01 | 785.77 | 727.43 | 72 |
| 2025-04-24 | 822.02 | 858.85 | 822.02 | 836.59 | 774.48 | 43 |
| 2025-04-23 | 822.28 | 850.05 | 822.28 | 850.05 | 786.94 | 10 |
| 2025-04-22 | 830.01 | 855.00 | 830.00 | 850.05 | 786.94 | 338 |
| 2025-04-21 | 850.00 | 860.00 | 815.00 | 850.00 | 786.90 | 812 |
| 2025-04-18 | 811.05 | 859.99 | 811.05 | 829.01 | 767.46 | 44 |
| 2025-04-17 | 825.01 | 844.99 | 820.01 | 844.99 | 782.26 | 122 |
| 2025-04-16 | 820.00 | 850.00 | 801.00 | 831.66 | 769.92 | 179 |
| 2025-04-15 | 820.14 | 846.99 | 820.14 | 831.03 | 769.33 | 47 |
| 2025-04-14 | 850.00 | 850.01 | 835.01 | 846.48 | 783.64 | 17 |
| 2025-04-11 | 815.06 | 849.99 | 815.06 | 846.48 | 783.64 | 7 |
| 2025-04-10 | 771.01 | 863.95 | 771.01 | 846.48 | 783.64 | 343 |
| 2025-04-09 | 808.00 | 850.00 | 763.16 | 832.95 | 771.11 | 1,779 |
| 2025-04-08 | 847.00 | 859.00 | 845.01 | 847.95 | 785.00 | 202 |
| 2025-04-07 | 815.00 | 930.00 | 815.00 | 826.41 | 765.06 | 283 |
| 2025-04-04 | 870.00 | 870.00 | 840.00 | 845.57 | 782.79 | 196 |
| 2025-04-03 | 873.00 | 885.00 | 791.00 | 867.16 | 802.78 | 4,689 |
| 2025-03-27 | 885.00 | 885.00 | 855.01 | 874.00 | 809.11 | 151 |
| 2025-03-26 | 850.00 | 900.00 | 850.00 | 857.92 | 794.23 | 344 |
| 2025-03-25 | 865.00 | 865.00 | 865.00 | 865.00 | 800.78 | 51 |
| 2025-03-24 | 874.99 | 875.00 | 856.10 | 865.00 | 800.78 | 1,392 |
| 2025-03-21 | 826.50 | 860.00 | 825.00 | 855.51 | 792.00 | 174 |
| 2025-03-20 | 840.00 | 850.00 | 840.00 | 845.00 | 782.27 | 676 |
| 2025-03-19 | 820.01 | 835.00 | 800.10 | 829.99 | 768.37 | 325 |
| 2025-03-18 | 870.00 | 870.00 | 800.01 | 825.04 | 763.79 | 177 |
| 2025-03-17 | 800.01 | 845.00 | 800.01 | 826.71 | 765.33 | 158 |
| 2025-03-14 | 830.00 | 832.00 | 828.00 | 828.50 | 766.99 | 394 |
| 2025-03-13 | 826.00 | 830.00 | 826.00 | 830.00 | 768.38 | 553 |
| 2025-03-12 | 838.00 | 838.00 | 825.00 | 825.74 | 764.44 | 105 |
| 2025-03-11 | 820.00 | 833.00 | 820.00 | 825.94 | 764.62 | 226 |
| 2025-03-10 | 841.48 | 841.48 | 800.00 | 834.82 | 772.84 | 351 |
| 2025-03-07 | 847.99 | 847.99 | 770.01 | 779.16 | 721.31 | 126 |
| 2025-03-06 | 781.04 | 818.00 | 781.04 | 818.00 | 757.27 | 618 |
| 2025-03-05 | 832.90 | 834.93 | 751.00 | 799.87 | 740.49 | 640 |
| 2025-03-04 | 828.51 | 835.99 | 828.51 | 828.65 | 767.13 | 96 |
| 2025-03-03 | 828.50 | 837.99 | 828.50 | 828.56 | 767.05 | 527 |
| 2025-02-28 | 812.01 | 831.00 | 812.01 | 828.40 | 766.90 | 216 |
| 2025-02-27 | 849.99 | 849.99 | 800.01 | 817.78 | 757.07 | 247 |
| 2025-02-26 | 836.99 | 848.00 | 775.01 | 820.01 | 759.13 | 693 |
| 2025-02-25 | 815.00 | 829.99 | 815.00 | 815.00 | 754.49 | 154 |
| 2025-02-24 | 831.00 | 849.99 | 805.00 | 810.85 | 750.65 | 415 |
| 2025-02-21 | 825.00 | 830.00 | 812.04 | 820.17 | 759.28 | 260 |
| 2025-02-20 | 845.00 | 870.00 | 810.00 | 818.23 | 757.48 | 845 |
| 2025-02-19 | 825.88 | 838.98 | 817.00 | 828.62 | 767.10 | 215 |
| 2025-02-18 | 864.00 | 864.00 | 802.50 | 825.88 | 764.57 | 673 |
| 2025-02-17 | 855.00 | 855.00 | 765.00 | 839.67 | 777.33 | 244 |
| 2025-02-14 | 842.90 | 850.00 | 823.10 | 848.49 | 785.50 | 293 |
| 2025-02-13 | 844.54 | 844.55 | 812.01 | 836.90 | 774.77 | 179 |
| 2025-02-12 | 844.07 | 845.00 | 810.01 | 841.95 | 779.44 | 140 |
| 2025-02-11 | 854.00 | 854.00 | 830.01 | 844.07 | 781.41 | 136 |
| 2025-02-10 | 831.11 | 850.00 | 831.11 | 837.00 | 774.86 | 1,403 |
| 2025-02-07 | 829.00 | 848.00 | 829.00 | 834.46 | 772.51 | 78 |
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.