JDW Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 867.99 | 867.99 | 799.99 | 829.36 | 767.79 | 706 |
| 2025-02-04 | 853.68 | 868.22 | 844.89 | 857.35 | 793.70 | 678 |
| 2025-02-03 | 825.00 | 900.00 | 825.00 | 853.48 | 790.12 | 1,913 |
| 2025-01-31 | 825.00 | 885.00 | 800.00 | 841.55 | 779.07 | 609 |
| 2025-01-30 | 846.11 | 846.11 | 804.00 | 807.15 | 747.23 | 635 |
| 2025-01-29 | 870.00 | 875.00 | 770.00 | 806.16 | 746.31 | 1,763 |
| 2025-01-28 | 882.00 | 882.00 | 801.10 | 804.87 | 745.12 | 474 |
| 2025-01-27 | 865.00 | 865.00 | 826.00 | 831.74 | 769.99 | 211 |
| 2025-01-24 | 856.00 | 865.00 | 815.05 | 849.35 | 786.29 | 712 |
| 2025-01-23 | 850.03 | 882.50 | 810.00 | 855.00 | 791.52 | 872 |
| 2025-01-22 | 852.00 | 919.90 | 800.02 | 850.03 | 786.92 | 1,226 |
| 2025-01-21 | 880.00 | 920.00 | 840.00 | 851.69 | 788.46 | 2,996 |
| 2025-01-20 | 939.00 | 939.00 | 850.00 | 873.00 | 808.19 | 2,593 |
| 2025-01-17 | 979.99 | 979.99 | 850.01 | 889.21 | 795.42 | 1,370 |
| 2025-01-16 | 980.00 | 980.00 | 900.30 | 925.36 | 827.76 | 1,466 |
| 2025-01-15 | 825.00 | 947.98 | 825.00 | 915.66 | 819.08 | 1,965 |
| 2025-01-14 | 900.02 | 910.00 | 822.22 | 890.13 | 796.24 | 3,741 |
| 2025-01-13 | 968.09 | 968.09 | 871.29 | 913.09 | 816.78 | 4,148 |
| 2025-01-10 | 1,089.99 | 1,095.00 | 950.00 | 968.09 | 865.98 | 12,746 |
| 2025-01-09 | 995.02 | 995.45 | 960.00 | 995.45 | 890.46 | 4,429 |
| 2025-01-08 | 885.00 | 904.95 | 830.00 | 904.95 | 809.50 | 2,808 |
| 2025-01-07 | 780.99 | 822.68 | 770.00 | 822.68 | 735.91 | 2,750 |
| 2025-01-06 | 745.00 | 760.00 | 710.00 | 747.89 | 669.01 | 3,547 |
| 2025-01-03 | 697.99 | 715.00 | 662.00 | 703.64 | 629.42 | 2,063 |
| 2025-01-02 | 670.00 | 700.00 | 601.00 | 699.96 | 626.13 | 3,909 |
| 2025-01-01 | 666.00 | 687.99 | 650.00 | 662.51 | 592.63 | 5,782 |
| 2024-12-31 | 650.00 | 688.00 | 611.00 | 667.99 | 597.53 | 2,031 |
| 2024-12-30 | 685.00 | 708.00 | 660.00 | 671.04 | 600.26 | 5,310 |
| 2024-12-27 | 665.00 | 698.99 | 665.00 | 680.08 | 608.35 | 1,273 |
| 2024-12-26 | 719.99 | 719.99 | 660.00 | 670.11 | 599.43 | 2,216 |
| 2024-12-24 | 748.00 | 748.00 | 680.00 | 682.82 | 610.80 | 2,039 |
| 2024-12-23 | 693.43 | 755.00 | 680.00 | 683.72 | 611.61 | 4,899 |
| 2024-12-20 | 621.00 | 756.99 | 621.00 | 693.43 | 620.29 | 197 |
| 2024-12-19 | 765.00 | 765.00 | 652.00 | 689.64 | 616.90 | 635 |
| 2024-12-18 | 795.00 | 795.00 | 672.00 | 721.97 | 645.82 | 117 |
| 2024-12-17 | 735.00 | 760.00 | 691.00 | 724.77 | 648.33 | 354 |
| 2024-12-16 | 740.00 | 740.00 | 674.00 | 724.31 | 647.91 | 93 |
| 2024-12-13 | 720.00 | 750.00 | 670.11 | 725.31 | 648.81 | 177 |
| 2024-12-12 | 702.00 | 702.00 | 640.00 | 700.58 | 626.69 | 513 |
| 2024-12-11 | 678.00 | 690.00 | 660.00 | 689.27 | 616.57 | 1,239 |
| 2024-12-10 | 660.00 | 669.00 | 658.00 | 664.79 | 594.67 | 517 |
| 2024-12-09 | 680.00 | 680.00 | 630.00 | 660.05 | 590.43 | 1,693 |
| 2024-12-06 | 655.00 | 655.00 | 620.00 | 620.32 | 554.89 | 937 |
| 2024-12-05 | 625.00 | 670.00 | 620.00 | 628.66 | 562.35 | 989 |
| 2024-12-04 | 640.00 | 640.00 | 589.02 | 619.07 | 553.77 | 251 |
| 2024-12-03 | 633.00 | 633.00 | 600.00 | 611.57 | 547.07 | 557 |
| 2024-12-02 | 600.00 | 626.00 | 594.00 | 620.13 | 554.72 | 2,352 |
| 2024-11-29 | 593.00 | 600.00 | 586.21 | 586.56 | 524.69 | 306 |
| 2024-11-28 | 600.00 | 610.00 | 580.00 | 599.00 | 535.82 | 304 |
| 2024-11-27 | 600.00 | 600.00 | 585.21 | 592.00 | 529.56 | 460 |
| 2024-11-26 | 610.00 | 610.00 | 573.01 | 599.00 | 535.82 | 566 |
| 2024-11-25 | 589.00 | 592.00 | 570.11 | 585.12 | 523.41 | 1,598 |
| 2024-11-22 | 585.08 | 590.00 | 575.10 | 587.84 | 525.84 | 59 |
| 2024-11-21 | 595.00 | 595.00 | 580.01 | 585.08 | 523.37 | 162 |
| 2024-11-20 | 593.00 | 593.00 | 580.00 | 590.73 | 528.42 | 556 |
| 2024-11-19 | 580.00 | 587.95 | 561.00 | 580.72 | 519.47 | 611 |
| 2024-11-18 | 590.00 | 590.00 | 551.15 | 585.05 | 523.34 | 251 |
| 2024-11-15 | 590.00 | 590.00 | 590.00 | 590.00 | 527.77 | 385 |
| 2024-11-14 | 590.00 | 591.00 | 589.00 | 590.00 | 527.77 | 484 |
| 2024-11-13 | 600.00 | 610.00 | 571.58 | 595.99 | 533.13 | 216 |
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.