Jauharabad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	19.000	19.000	19.000	19.000	19.000	500
2024-05-16	18.990	19.000	18.990	19.000	19.000	2,500
2024-05-15	18.870	18.870	18.800	18.800	18.800	1,500
2024-05-14	18.710	18.710	18.700	18.700	18.700	1,500
2024-05-13	19.300	19.300	18.700	18.780	18.780	14,000
2024-05-10	19.000	19.000	18.000	18.420	18.420	93,500
2024-05-09	19.480	19.480	18.500	18.620	18.620	12,500
2024-05-08	19.240	20.250	19.000	19.950	19.950	17,000
2024-05-07	19.450	19.700	19.240	19.700	19.700	15,500
2024-05-06	18.990	19.200	18.500	18.750	18.750	28,000
2024-05-03	19.000	19.000	18.220	18.220	18.220	3,500
2024-05-02	18.740	19.000	18.700	18.710	18.710	11,500
2024-04-30	20.260	20.260	20.120	20.120	20.120	51,500
2024-04-29	20.120	21.850	20.100	21.750	21.750	13,500
2024-04-26	20.990	20.990	20.990	20.990	20.990	500
2024-04-25	21.100	21.850	20.700	21.600	21.600	17,000
2024-04-24	20.460	22.000	20.460	21.350	21.350	33,000
2024-04-22	21.000	21.950	21.000	21.950	21.950	3,000
2024-04-19	22.320	22.400	20.500	21.620	21.620	11,000
2024-04-18	20.300	20.990	19.850	20.840	20.840	16,500
2024-04-17	20.500	21.390	20.250	21.390	21.390	12,500
2024-04-16	19.000	20.890	19.000	20.370	20.370	14,500
2024-04-15	19.850	19.850	19.000	19.500	19.500	7,000
2024-04-09	19.700	19.700	19.350	19.370	19.370	2,000
2024-04-08	19.360	19.500	19.350	19.350	19.350	3,000
2024-04-04	18.900	20.430	18.900	20.430	20.430	10,000
2024-04-03	19.000	19.000	19.000	19.000	19.000	500
2024-04-02	19.800	19.900	19.800	19.900	19.900	8,500
2024-04-01	18.500	19.460	18.500	19.460	19.460	7,000
2024-03-28	18.100	18.100	18.100	18.100	18.100	1,500
2024-03-27	18.100	18.100	18.100	18.100	18.100	500
2024-03-26	18.800	18.800	18.000	18.000	18.000	5,500
2024-03-21	18.100	18.100	18.100	18.100	18.100	2,000
2024-03-20	18.920	18.920	18.920	18.920	18.920	500
2024-03-19	18.900	18.940	18.440	18.940	18.940	32,000
2024-03-18	19.900	19.930	19.900	19.930	19.930	5,000
2024-03-15	18.540	18.540	18.540	18.540	18.540	1,000
2024-03-11	18.500	18.500	18.500	18.500	18.500	500
2024-03-07	18.050	18.050	18.050	18.050	18.050	500
2024-03-04	18.950	20.400	18.500	19.350	19.350	24,000
2024-03-01	19.000	19.000	19.000	19.000	19.000	500
2024-02-29	18.010	18.500	18.010	18.500	18.500	2,500
2024-02-28	19.000	19.000	19.000	19.000	19.000	2,000
2024-02-27	19.000	19.000	19.000	19.000	19.000	7,500
2024-02-26	18.500	19.500	18.500	19.000	19.000	12,000
2024-02-23	19.000	19.000	19.000	19.000	19.000	10,000
2024-02-22	18.500	19.000	18.500	19.000	19.000	2,000
2024-02-21	18.500	18.500	18.500	18.500	18.500	16,500
2024-02-20	18.700	18.820	18.700	18.820	18.820	64,500
2024-02-19	17.510	17.510	17.510	17.510	17.510	15,500
2024-02-15	17.510	17.510	17.510	17.510	17.510	1,500
2024-02-13	16.650	17.000	16.650	17.000	17.000	2,000
2024-02-12	18.300	18.300	18.000	18.000	18.000	14,500
2024-02-09	18.000	18.250	18.000	18.100	18.100	14,000
2024-02-07	18.200	18.400	18.200	18.400	18.400	1,000
2024-02-06	18.000	18.500	18.000	18.050	18.050	110,500
2024-02-02	18.500	18.500	18.500	18.500	18.500	15,000
2024-02-01	18.900	18.930	18.900	18.930	18.930	9,500
2024-01-31	19.000	20.000	18.010	18.400	18.400	66,500
2024-01-30	19.630	19.650	18.000	19.380	19.380	282,000

← NewerPage 11 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.