JDW Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 528.12 | 589.00 | 528.12 | 575.28 | 514.60 | 93 |
| 2024-11-11 | 590.00 | 590.00 | 570.00 | 585.51 | 523.75 | 110 |
| 2024-11-08 | 580.00 | 590.00 | 565.00 | 585.51 | 523.75 | 284 |
| 2024-11-07 | 605.00 | 605.00 | 590.00 | 598.20 | 535.11 | 78 |
| 2024-11-06 | 524.00 | 598.00 | 524.00 | 588.32 | 526.27 | 63 |
| 2024-11-05 | 580.00 | 592.00 | 575.01 | 575.29 | 514.61 | 995 |
| 2024-11-04 | 575.00 | 581.00 | 575.00 | 579.00 | 517.93 | 365 |
| 2024-11-01 | 590.00 | 590.00 | 528.00 | 574.98 | 514.33 | 125 |
| 2024-10-31 | 525.00 | 590.00 | 525.00 | 585.71 | 523.93 | 230 |
| 2024-10-30 | 560.00 | 583.00 | 560.00 | 583.00 | 521.51 | 118 |
| 2024-10-29 | 600.00 | 600.00 | 558.00 | 580.33 | 519.12 | 311 |
| 2024-10-28 | 574.00 | 578.00 | 570.00 | 575.00 | 514.35 | 641 |
| 2024-10-25 | 550.01 | 578.00 | 550.01 | 575.41 | 514.72 | 352 |
| 2024-10-24 | 526.00 | 585.00 | 526.00 | 560.02 | 500.95 | 237 |
| 2024-10-23 | 560.00 | 580.00 | 560.00 | 570.00 | 509.88 | 617 |
| 2024-10-22 | 560.00 | 588.00 | 560.00 | 588.00 | 525.98 | 6,432 |
| 2024-10-21 | 530.00 | 588.50 | 530.00 | 580.16 | 518.97 | 317 |
| 2024-10-18 | 588.90 | 590.00 | 535.01 | 588.82 | 526.71 | 73 |
| 2024-10-17 | 599.00 | 599.00 | 535.91 | 588.82 | 526.71 | 152 |
| 2024-10-16 | 539.50 | 575.00 | 526.00 | 571.20 | 510.95 | 537 |
| 2024-10-15 | 569.00 | 569.00 | 526.59 | 526.59 | 471.05 | 2 |
| 2024-10-14 | 520.00 | 539.99 | 510.00 | 526.59 | 471.05 | 6,451 |
| 2024-10-11 | 525.00 | 545.00 | 525.00 | 525.83 | 470.37 | 5,524 |
| 2024-10-10 | 502.50 | 538.50 | 502.50 | 525.39 | 469.98 | 1,687 |
| 2024-10-09 | 500.10 | 520.00 | 464.70 | 514.24 | 460.00 | 2,265 |
| 2024-10-08 | 501.05 | 516.33 | 501.05 | 516.33 | 461.87 | 32 |
| 2024-10-07 | 500.10 | 524.00 | 500.10 | 516.33 | 461.87 | 441 |
| 2024-10-04 | 505.00 | 540.00 | 498.30 | 519.00 | 464.26 | 545 |
| 2024-10-03 | 500.10 | 519.00 | 500.00 | 519.00 | 464.26 | 1,201 |
| 2024-10-02 | 530.20 | 530.20 | 498.10 | 499.43 | 446.75 | 747 |
| 2024-10-01 | 529.00 | 529.00 | 504.92 | 504.92 | 451.66 | 12 |
| 2024-09-30 | 484.10 | 510.00 | 484.10 | 504.92 | 451.66 | 50 |
| 2024-09-27 | 505.00 | 524.00 | 505.00 | 506.94 | 453.47 | 60 |
| 2024-09-26 | 545.00 | 545.00 | 485.00 | 506.94 | 453.47 | 79 |
| 2024-09-25 | 479.30 | 533.00 | 479.30 | 500.07 | 447.33 | 29 |
| 2024-09-24 | 504.00 | 524.00 | 500.00 | 500.07 | 447.33 | 622 |
| 2024-09-23 | 525.00 | 525.00 | 484.10 | 504.79 | 451.55 | 640 |
| 2024-09-20 | 524.00 | 524.00 | 500.00 | 504.86 | 451.61 | 942 |
| 2024-09-19 | 501.15 | 524.00 | 501.15 | 501.16 | 448.30 | 6 |
| 2024-09-18 | 500.26 | 545.00 | 491.00 | 501.16 | 448.30 | 877 |
| 2024-09-16 | 529.00 | 529.00 | 500.00 | 500.22 | 447.46 | 436 |
| 2024-09-13 | 538.99 | 538.99 | 501.74 | 501.74 | 448.82 | 20 |
| 2024-09-12 | 549.98 | 549.98 | 497.30 | 501.74 | 448.82 | 227 |
| 2024-09-11 | 519.00 | 563.80 | 515.00 | 531.99 | 475.88 | 858 |
| 2024-09-10 | 520.00 | 520.00 | 500.10 | 520.00 | 465.15 | 333 |
| 2024-09-09 | 560.30 | 560.30 | 495.10 | 515.00 | 460.68 | 15 |
| 2024-09-06 | 515.00 | 515.00 | 514.99 | 515.00 | 460.68 | 323 |
| 2024-09-05 | 525.00 | 525.00 | 475.00 | 520.00 | 465.15 | 618 |
| 2024-09-04 | 529.00 | 529.00 | 520.00 | 520.00 | 465.15 | 13 |
| 2024-09-03 | 520.00 | 520.00 | 519.00 | 520.00 | 465.15 | 201 |
| 2024-09-02 | 505.00 | 520.00 | 495.00 | 515.00 | 460.68 | 1,724 |
| 2024-08-30 | 503.98 | 509.47 | 503.98 | 509.47 | 455.73 | 26 |
| 2024-08-29 | 508.00 | 509.47 | 485.12 | 509.47 | 455.73 | 32 |
| 2024-08-28 | 508.00 | 509.47 | 508.00 | 509.47 | 455.73 | 2 |
| 2024-08-27 | 490.00 | 510.00 | 487.01 | 509.47 | 455.73 | 50 |
| 2024-08-26 | 500.00 | 510.00 | 500.00 | 509.47 | 455.73 | 1,432 |
| 2024-08-23 | 500.00 | 500.00 | 478.30 | 478.54 | 428.07 | 264 |
| 2024-08-22 | 505.00 | 505.00 | 484.10 | 494.00 | 441.90 | 805 |
| 2024-08-21 | 485.10 | 505.00 | 485.10 | 504.86 | 451.61 | 196 |
| 2024-08-20 | 486.00 | 524.00 | 466.00 | 505.00 | 451.74 | 531 |
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.