Jauharabad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	16.750	18.280	16.750	18.280	18.280	119,000
2024-01-26	17.790	18.050	16.210	17.000	17.000	25,500
2024-01-25	16.900	17.850	16.900	17.500	17.500	155,500
2024-01-24	16.000	16.850	16.000	16.600	16.600	18,000
2024-01-23	15.700	16.200	15.700	16.200	16.200	3,500
2024-01-22	16.000	16.000	15.600	15.850	15.850	13,000
2024-01-19	15.620	15.990	15.620	15.990	15.990	1,500
2024-01-18	16.200	16.200	15.200	16.000	16.000	18,500
2024-01-17	17.100	17.500	16.970	17.200	16.200	18,000
2024-01-16	16.930	17.700	16.300	16.950	15.965	51,500
2024-01-15	17.300	17.300	16.100	16.950	15.965	25,000
2024-01-12	17.500	17.550	17.300	17.300	16.294	5,500
2024-01-11	17.010	17.050	17.000	17.040	16.049	5,000
2024-01-10	17.250	17.440	17.000	17.010	16.021	10,000
2024-01-09	17.000	17.100	16.980	17.100	16.106	6,500
2024-01-08	17.050	17.900	17.050	17.130	16.134	19,500
2024-01-05	17.900	17.990	17.500	17.500	16.483	6,000
2024-01-04	17.500	17.900	17.350	17.350	16.341	10,000
2024-01-03	17.250	18.000	17.200	17.500	16.483	47,000
2024-01-02	17.500	17.720	17.250	17.250	16.247	17,000
2024-01-01	17.250	17.990	17.250	17.440	16.426	26,500
2023-12-29	17.500	17.500	17.260	17.330	16.322	20,000
2023-12-28	15.700	16.880	15.700	16.740	15.767	47,000
2023-12-27	16.090	16.200	15.610	15.700	14.787	19,500
2023-12-26	16.900	16.900	15.870	15.870	14.947	80,000
2023-12-22	17.210	17.210	17.160	17.160	16.162	2,500
2023-12-21	17.800	17.900	17.050	17.580	16.558	16,500
2023-12-20	17.000	17.440	17.000	17.430	16.417	9,500
2023-12-19	17.900	18.000	16.600	16.700	15.729	57,000
2023-12-18	18.000	18.890	17.500	17.940	16.897	107,000
2023-12-15	18.200	18.880	18.000	18.880	17.782	17,000
2023-12-14	18.000	18.780	18.000	18.100	17.048	43,500
2023-12-13	19.000	19.000	18.500	18.500	17.424	22,000
2023-12-12	18.800	19.000	18.500	18.500	17.424	54,000
2023-12-11	18.320	18.320	18.320	18.320	17.255	1,000
2023-12-08	18.600	18.970	18.200	18.300	17.236	25,000
2023-12-07	17.500	19.330	17.500	18.110	17.057	25,500
2023-12-06	18.510	18.900	18.250	18.260	17.198	19,500
2023-12-05	19.000	19.000	19.000	19.000	17.895	4,500
2023-12-04	19.000	19.360	18.900	19.260	18.140	97,000
2023-12-01	17.100	18.010	17.100	18.010	16.963	268,500
2023-11-30	16.510	17.190	16.500	16.750	15.776	44,000
2023-11-29	17.200	17.490	16.800	16.800	15.823	20,000
2023-11-28	17.240	17.240	16.730	16.730	15.757	47,000
2023-11-27	16.900	17.230	16.900	17.000	16.012	108,500
2023-11-24	16.600	16.600	16.400	16.400	15.447	16,000
2023-11-23	16.700	17.000	16.500	16.500	15.541	32,500
2023-11-22	16.500	16.500	16.500	16.500	15.541	4,000
2023-11-21	16.500	16.850	16.400	16.500	15.541	51,500
2023-11-20	16.750	16.950	16.500	16.500	15.541	32,500
2023-11-17	16.500	16.500	16.200	16.450	15.494	35,500
2023-11-16	17.000	17.000	16.500	16.640	15.673	5,500
2023-11-15	16.810	16.900	16.700	16.700	15.729	39,500
2023-11-14	17.000	17.000	16.650	17.000	16.012	49,500
2023-11-13	17.500	17.500	16.700	17.000	16.012	65,000
2023-11-10	17.000	18.950	16.900	17.500	16.483	157,500
2023-11-08	16.500	17.740	16.500	17.740	16.709	68,500
2023-11-07	16.500	16.500	16.500	16.500	15.541	500
2023-11-03	16.650	16.650	16.500	16.500	15.541	1,000
2023-11-02	16.900	17.000	16.650	16.650	15.682	17,500

← NewerPage 12 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.