Jauharabad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.850	16.850	16.300	16.600	15.635	2,500
2023-10-31	16.520	17.000	16.500	16.850	15.870	5,500
2023-10-30	16.700	17.000	16.700	16.700	15.729	3,000
2023-10-25	17.000	17.950	17.000	17.100	16.106	31,500
2023-10-24	17.150	17.750	16.310	16.700	15.729	18,500
2023-10-23	18.500	18.500	16.800	16.800	15.823	6,000
2023-10-20	17.500	17.500	17.500	17.500	16.483	500
2023-10-19	17.000	17.000	17.000	17.000	16.012	500
2023-10-18	16.600	16.600	16.500	16.600	15.635	10,500
2023-10-17	16.550	17.530	16.500	16.540	15.578	84,500
2023-10-16	16.310	16.310	16.310	16.310	15.362	1,000
2023-10-13	16.200	16.600	16.000	16.450	15.494	5,000
2023-10-11	16.900	16.900	16.510	16.510	15.550	7,500
2023-10-05	16.480	16.480	16.480	16.480	15.522	6,500
2023-10-02	16.480	16.480	16.480	16.480	15.522	1,000
2023-09-26	15.650	16.250	15.650	16.250	15.305	1,000
2023-09-25	16.230	16.230	16.220	16.230	15.286	1,000
2023-09-20	16.990	16.990	16.990	16.990	16.002	2,500
2023-09-19	16.590	16.590	16.510	16.530	15.569	5,500
2023-09-18	16.800	16.800	16.250	16.800	15.823	500
2023-09-15	16.150	16.800	16.150	16.800	15.823	2,500
2023-09-14	16.810	16.900	16.810	16.880	15.899	7,000
2023-09-13	17.000	17.240	17.000	17.240	16.238	12,500
2023-09-12	17.000	17.000	17.000	17.000	16.012	500
2023-09-11	16.990	17.740	16.990	17.740	16.709	47,000
2023-09-08	15.750	16.500	15.750	16.500	15.541	2,000
2023-09-07	16.560	16.560	15.750	16.000	15.070	10,500
2023-09-05	15.500	15.500	15.400	15.400	14.505	5,500
2023-09-04	15.400	15.600	15.400	15.500	14.599	3,000
2023-09-01	15.000	15.000	15.000	15.000	14.128	500
2023-08-31	15.400	15.400	14.330	14.330	13.497	8,500
2023-08-30	15.890	15.890	15.150	15.150	14.269	4,500
2023-08-29	16.300	16.300	15.500	15.500	14.599	9,000
2023-08-28	16.010	16.010	16.000	16.000	15.070	1,500
2023-08-25	16.250	16.500	16.250	16.500	15.541	4,000
2023-08-24	16.320	17.250	16.320	17.250	16.247	1,000
2023-08-23	17.700	17.750	17.010	17.490	16.473	26,000
2023-08-22	15.850	17.090	15.800	17.090	16.096	135,000
2023-08-21	15.900	15.900	15.900	15.900	14.976	10,000
2023-08-18	15.890	15.900	15.500	15.590	14.684	25,000
2023-08-17	15.900	15.900	15.250	15.500	14.599	60,500
2023-08-16	15.300	15.800	15.300	15.600	14.693	55,000
2023-08-15	15.010	15.010	15.000	15.000	14.128	3,000
2023-08-11	15.250	15.650	15.250	15.250	14.363	23,500
2023-08-10	15.250	15.300	15.000	15.000	14.128	23,000
2023-08-09	14.700	15.480	14.700	15.120	14.241	177,500
2023-08-08	15.000	15.000	14.400	14.400	13.563	25,000
2023-08-07	15.000	15.000	14.600	14.680	13.827	8,000
2023-08-04	15.300	15.300	15.200	15.240	14.354	16,000
2023-08-03	15.400	15.500	15.000	15.050	14.175	9,500
2023-08-02	14.950	15.250	14.950	15.200	14.316	21,000
2023-08-01	14.490	14.970	14.490	14.970	14.100	17,000
2023-07-31	14.700	14.700	14.300	14.320	13.487	9,000
2023-07-27	14.000	14.500	14.000	14.500	13.657	41,500
2023-07-26	14.400	14.500	14.000	14.000	13.186	10,000
2023-07-25	13.540	14.250	13.540	13.840	13.035	162,500
2023-07-24	15.500	15.700	14.000	14.060	13.243	18,000
2023-07-21	14.300	14.700	14.300	14.700	13.845	48,500
2023-07-20	13.810	14.250	13.810	14.200	13.374	49,000
2023-07-18	13.990	14.000	13.990	14.000	13.186	1,000

← NewerPage 13 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.