Jauharabad Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	17.700	20.480	17.700	20.290	20.290	38,020
2024-08-20	19.060	20.590	18.100	18.620	18.620	6,747
2024-08-19	17.720	19.480	17.220	19.060	19.060	14,760
2024-08-16	17.710	17.710	17.710	17.710	17.710	525
2024-08-15	18.000	18.000	17.710	17.710	17.710	2,013
2024-08-13	18.790	18.800	18.000	18.000	18.000	2,255
2024-08-12	17.010	18.880	17.010	17.990	17.990	440
2024-08-09	17.520	18.010	17.000	17.990	17.990	6,009
2024-08-08	19.230	19.230	18.830	18.830	18.830	18
2024-08-07	17.030	18.980	17.000	18.830	18.830	4,065
2024-08-06	19.140	19.140	18.000	18.000	18.000	2,602
2024-08-05	19.130	19.130	17.100	17.400	17.400	8
2024-08-02	19.890	19.890	17.360	17.400	17.400	1,045
2024-08-01	19.000	19.040	19.000	19.040	19.040	5
2024-07-31	19.950	19.950	17.550	19.040	19.040	37
2024-07-30	19.510	19.990	19.000	19.040	19.040	8,017
2024-07-29	20.140	20.140	19.790	20.140	20.140	501
2024-07-26	20.390	20.500	19.500	20.140	20.140	11,620
2024-07-25	19.890	19.890	19.750	19.760	19.760	4,126
2024-07-24	20.300	21.000	19.770	20.350	20.350	39,174
2024-07-23	19.910	20.300	19.910	19.910	19.910	18,011
2024-07-22	19.450	19.940	19.450	19.940	19.940	5,101
2024-07-19	19.020	19.600	19.000	19.200	19.200	21,041
2024-07-18	19.720	19.940	19.000	19.450	19.450	25,534
2024-07-15	21.200	21.200	19.710	19.720	19.720	44,704
2024-07-12	20.110	22.200	19.000	21.080	21.080	14,093
2024-07-11	22.000	22.000	20.570	20.580	20.580	2,201
2024-07-10	21.240	21.500	20.970	21.410	21.410	1,210
2024-07-09	20.590	21.000	20.590	20.700	20.700	20,413
2024-07-08	20.010	20.990	20.010	20.010	20.010	2,005
2024-07-05	22.690	22.730	21.000	21.280	21.280	4,369
2024-07-04	21.000	21.340	20.500	21.000	21.000	1,061
2024-07-03	22.000	22.510	20.110	21.000	21.000	85,527
2024-07-02	20.700	22.290	20.300	22.100	22.100	37,595
2024-06-28	19.900	20.500	19.900	20.500	20.500	1,023
2024-06-27	20.000	20.000	20.000	20.000	20.000	2,500
2024-06-26	19.610	19.620	19.600	19.600	19.600	1,559
2024-06-25	20.000	20.000	20.000	20.000	20.000	1,000
2024-06-24	21.500	21.500	20.000	20.000	20.000	18,000
2024-06-21	20.500	21.700	20.490	21.660	21.660	5,500
2024-06-20	20.400	20.400	20.000	20.000	20.000	5,500
2024-06-14	21.490	21.490	20.300	20.300	20.300	1,506
2024-06-13	20.500	20.500	20.000	20.160	20.160	1,700
2024-06-12	20.000	20.000	19.500	20.000	20.000	2,369
2024-06-11	20.000	20.280	19.500	19.500	19.500	10,245
2024-06-10	19.900	20.450	19.740	20.450	20.450	556
2024-06-07	20.000	20.500	19.600	20.260	20.260	15,001
2024-06-06	19.800	20.200	19.700	19.700	19.700	2,003
2024-06-05	20.000	20.350	19.750	19.760	19.760	5,206
2024-06-04	20.000	20.000	20.000	20.000	20.000	17,991
2024-06-03	20.000	21.000	19.820	20.180	20.180	14,800
2024-05-31	20.200	20.860	19.500	20.750	20.750	42,066
2024-05-30	20.400	20.400	19.000	19.530	19.530	20,810
2024-05-29	20.320	21.450	20.000	20.340	20.340	37,811
2024-05-27	19.600	20.480	19.600	20.320	20.320	37,133
2024-05-24	19.050	19.050	18.000	19.000	19.000	36,000
2024-05-23	19.150	19.150	19.000	19.000	19.000	5,000
2024-05-22	19.500	19.500	19.000	19.000	19.000	2,500
2024-05-21	19.100	19.100	19.050	19.050	19.050	1,500
2024-05-20	19.000	19.000	19.000	19.000	19.000	3,000

← NewerPage 10 of 19 · 1,112 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-18	1.0000 PKR
2023-01-19	1.0000 PKR
2022-01-19	1.0000 PKR
2021-01-19	1.0000 PKR
2020-01-17	1.0000 PKR
2019-01-17	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.