Jauharabad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	14.000	14.000	14.000	14.000	13.186	500
2023-03-10	14.000	14.000	14.000	14.000	13.186	6,500
2023-03-09	14.000	14.000	14.000	14.000	13.186	10,000
2023-03-08	14.000	14.000	14.000	14.000	13.186	4,500
2023-03-07	14.000	14.200	13.750	13.800	12.998	8,500
2023-03-06	13.980	14.250	13.980	14.250	13.422	16,500
2023-03-03	13.000	14.000	13.000	13.990	13.177	32,500
2023-03-02	13.100	13.100	13.000	13.000	12.244	6,500
2023-02-27	13.940	14.000	13.940	14.000	13.186	13,500
2023-02-22	13.460	13.460	13.450	13.450	12.668	1,500
2023-02-21	13.500	13.950	13.450	13.840	13.035	35,000
2023-02-20	13.900	13.900	13.800	13.800	12.998	1,500
2023-02-17	13.950	13.990	13.950	13.980	13.167	1,500
2023-02-15	13.350	13.350	13.350	13.350	12.574	500
2023-02-14	13.750	13.800	13.750	13.800	12.998	1,500
2023-02-13	14.000	14.000	14.000	14.000	13.186	500
2023-02-10	14.000	14.000	14.000	14.000	13.186	2,000
2023-02-09	14.000	14.000	14.000	14.000	13.186	20,500
2023-02-08	14.010	14.010	14.000	14.000	13.186	6,500
2023-02-07	14.000	14.000	14.000	14.000	13.186	500
2023-02-03	14.000	14.500	14.000	14.490	13.648	91,000
2023-02-02	14.390	14.450	14.000	14.000	13.186	53,000
2023-02-01	14.000	14.000	14.000	14.000	13.186	2,500
2023-01-31	14.000	14.000	14.000	14.000	13.186	1,000
2023-01-30	14.000	14.000	14.000	14.000	13.186	500
2023-01-27	15.000	15.050	14.310	14.700	13.845	176,500
2023-01-26	13.260	14.310	13.260	14.310	13.478	25,500
2023-01-25	13.310	13.310	13.310	13.310	12.536	1,000
2023-01-23	13.920	13.940	13.920	13.930	13.120	1,000
2023-01-20	13.300	14.300	12.950	13.300	12.527	9,500
2023-01-19	14.000	14.000	13.300	13.300	12.527	6,000
2023-01-18	14.900	14.900	14.550	14.800	12.998	3,000
2023-01-17	15.000	15.400	14.540	14.550	12.778	9,500
2023-01-16	14.020	14.900	14.010	14.900	13.086	95,000
2023-01-13	15.500	15.500	15.000	15.000	13.173	29,000
2023-01-12	15.000	15.600	14.960	15.500	13.612	138,500
2023-01-11	14.200	14.990	14.200	14.990	13.165	149,000
2023-01-10	14.840	15.000	14.500	15.000	13.173	155,000
2023-01-09	14.590	14.900	14.300	14.450	12.690	89,500
2023-01-06	14.250	14.600	14.250	14.590	12.813	23,500
2023-01-05	13.600	14.250	13.600	14.250	12.515	69,000
2023-01-03	14.500	14.500	14.390	14.390	12.638	3,500
2023-01-02	14.700	14.700	14.390	14.390	12.638	4,500
2022-12-30	13.900	13.900	13.750	13.750	12.076	2,000
2022-12-29	13.880	13.880	13.880	13.880	12.190	1,000
2022-12-28	13.950	13.950	13.880	13.900	12.207	4,000
2022-12-27	13.900	13.900	13.410	13.720	12.049	2,000
2022-12-26	13.970	13.980	13.300	13.350	11.724	3,000
2022-12-23	13.800	13.800	13.800	13.800	12.120	500
2022-12-22	13.800	13.800	13.500	13.500	11.856	2,000
2022-12-21	13.610	13.890	13.490	13.490	11.847	7,500
2022-12-20	13.350	14.200	13.050	13.600	11.944	59,500
2022-12-19	14.260	14.260	13.980	14.100	12.383	8,000
2022-12-16	15.400	15.400	14.800	15.110	13.270	7,000
2022-12-15	15.400	15.400	14.750	14.750	12.954	14,000
2022-12-14	14.850	15.130	14.770	14.990	13.165	12,500
2022-12-13	14.900	15.100	14.900	14.900	13.086	10,000
2022-12-12	14.650	14.900	14.650	14.900	13.086	6,000
2022-12-09	14.560	14.680	14.500	14.650	12.866	7,500
2022-12-07	14.450	14.450	14.450	14.450	12.690	5,000

← NewerPage 15 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.