Jauharabad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	14.500	14.590	14.000	14.000	13.186	7,500
2023-07-13	13.800	13.990	13.750	13.840	13.035	14,000
2023-07-11	13.850	14.200	13.850	13.950	13.139	13,000
2023-07-07	14.020	14.020	14.020	14.020	13.205	3,500
2023-07-05	14.000	14.240	14.000	14.240	13.412	16,500
2023-07-04	13.840	14.000	13.840	14.000	13.186	6,000
2023-07-03	13.060	13.500	13.000	13.500	12.715	40,500
2023-06-27	12.500	12.500	12.500	12.500	11.773	500
2023-06-26	12.210	12.310	12.210	12.280	11.566	2,000
2023-06-23	13.000	13.000	12.000	12.000	11.302	143,500
2023-06-20	13.010	13.030	13.000	13.000	12.244	44,000
2023-06-16	13.100	13.900	13.100	13.900	13.092	11,000
2023-06-15	13.110	13.110	13.000	13.000	12.244	3,000
2023-06-14	13.450	13.490	13.450	13.490	12.706	1,000
2023-06-13	13.390	13.400	13.390	13.400	12.621	4,000
2023-06-12	13.160	13.160	13.150	13.150	12.386	3,000
2023-06-08	13.200	13.600	13.200	13.600	12.809	2,500
2023-06-07	13.450	13.700	13.400	13.650	12.856	10,500
2023-06-06	13.000	13.200	12.850	13.030	12.272	4,000
2023-06-05	13.950	13.950	12.510	13.150	12.386	56,000
2023-06-02	13.400	13.990	13.250	13.520	12.734	15,500
2023-06-01	13.300	13.700	13.300	13.700	12.904	1,000
2023-05-31	14.000	14.000	14.000	14.000	13.186	50,000
2023-05-30	13.750	14.000	13.750	14.000	13.186	1,000
2023-05-29	14.000	14.050	13.900	14.000	13.186	70,000
2023-05-26	13.990	14.000	13.990	14.000	13.186	6,500
2023-05-25	14.000	14.000	13.900	13.990	13.177	3,000
2023-05-23	13.500	14.000	13.500	14.000	13.186	3,000
2023-05-22	13.500	13.500	13.500	13.500	12.715	1,000
2023-05-19	13.300	13.520	13.300	13.520	12.734	5,500
2023-05-18	14.000	14.000	13.700	13.700	12.904	125,500
2023-05-17	13.600	13.600	13.600	13.600	12.809	500
2023-05-16	13.250	13.750	13.250	13.750	12.951	65,500
2023-05-12	12.600	13.000	12.600	12.750	12.009	19,500
2023-05-11	12.980	13.000	12.980	13.000	12.244	7,500
2023-05-09	12.800	13.000	12.800	13.000	12.244	3,000
2023-05-08	13.500	13.500	13.500	13.500	12.715	500
2023-05-05	13.200	13.850	13.200	13.850	13.045	4,500
2023-05-04	13.200	13.750	12.910	13.000	12.244	17,500
2023-05-03	12.950	12.950	12.950	12.950	12.197	500
2023-04-28	12.960	12.960	12.960	12.960	12.207	1,000
2023-04-26	12.960	12.960	12.960	12.960	12.207	1,500
2023-04-20	12.850	13.000	12.850	12.960	12.207	5,500
2023-04-18	13.000	13.000	12.900	12.990	12.235	3,500
2023-04-12	12.510	12.990	12.510	12.900	12.150	2,000
2023-04-10	12.750	12.750	12.500	12.500	11.773	11,500
2023-04-07	13.000	13.000	13.000	13.000	12.244	5,000
2023-04-06	12.760	12.760	12.760	12.760	12.018	9,000
2023-04-05	12.620	12.800	12.620	12.620	11.886	3,500
2023-04-04	13.000	13.000	12.800	12.800	12.056	23,500
2023-04-03	13.510	13.550	13.000	13.000	12.244	18,500
2023-03-31	13.000	13.500	13.000	13.430	12.649	6,500
2023-03-30	13.800	13.800	13.000	13.020	12.263	9,500
2023-03-29	13.000	13.500	13.000	13.070	12.310	7,000
2023-03-28	13.000	13.000	13.000	13.000	12.244	7,000
2023-03-27	13.000	13.500	13.000	13.000	12.244	18,000
2023-03-24	13.500	13.500	13.500	13.500	12.715	500
2023-03-22	13.500	13.500	13.500	13.500	12.715	1,500
2023-03-20	13.990	13.990	13.660	13.660	12.866	10,000
2023-03-17	14.000	14.000	13.600	13.950	13.139	6,000

← NewerPage 14 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.