Jauharabad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	14.510	14.600	14.500	14.500	12.734	14,500
2022-12-05	14.450	14.450	14.450	14.450	12.690	500
2022-12-02	14.750	14.750	14.600	14.600	12.822	9,500
2022-11-30	15.250	15.250	15.000	15.000	13.173	13,000
2022-11-29	14.990	15.300	14.760	15.000	13.173	8,000
2022-11-28	14.830	15.190	14.520	14.560	12.787	11,000
2022-11-25	15.000	15.000	15.000	15.000	13.173	5,000
2022-11-24	15.010	15.250	15.000	15.000	13.173	7,500
2022-11-23	15.350	15.350	15.100	15.110	13.270	7,500
2022-11-22	15.150	15.300	15.150	15.150	13.305	3,000
2022-11-21	15.600	15.600	15.150	15.150	13.305	6,000
2022-11-18	15.500	15.790	15.500	15.790	13.867	10,500
2022-11-17	15.800	16.200	15.200	15.200	13.349	71,500
2022-11-16	15.110	15.400	15.100	15.320	13.454	16,000
2022-11-15	15.420	15.420	15.000	15.100	13.261	33,000
2022-11-14	14.120	14.750	14.120	14.750	12.954	28,000
2022-11-11	14.400	15.150	14.400	14.500	12.734	79,500
2022-11-10	14.010	14.400	13.500	14.100	12.383	10,500
2022-11-08	13.000	14.010	13.000	14.010	12.304	66,500
2022-11-07	13.400	13.400	13.000	13.010	11.426	10,000
2022-11-04	13.010	13.010	13.000	13.000	11.417	3,000
2022-11-03	13.070	13.300	13.050	13.120	11.522	48,000
2022-11-02	13.010	13.030	13.010	13.030	11.443	2,000
2022-11-01	13.200	13.200	13.100	13.200	11.593	3,000
2022-10-31	13.090	13.100	13.050	13.100	11.505	5,500
2022-10-28	13.000	13.000	12.860	12.990	11.408	10,500
2022-10-26	13.240	13.240	12.850	13.240	11.628	3,500
2022-10-25	13.000	13.000	12.850	12.850	11.285	9,000
2022-10-24	13.500	13.500	13.000	13.170	11.566	2,000
2022-10-21	13.250	13.250	13.250	13.250	11.636	3,000
2022-10-20	13.300	13.300	13.130	13.200	11.593	6,000
2022-10-19	13.030	13.130	13.020	13.070	11.478	9,500
2022-10-18	14.000	14.000	12.900	13.130	11.531	240,000
2022-10-17	14.000	14.200	13.850	13.850	12.163	41,500
2022-10-14	14.500	14.500	13.750	13.910	12.216	35,000
2022-10-13	14.990	14.990	14.250	14.260	12.523	16,500
2022-10-11	14.260	14.600	14.260	14.600	12.822	8,500
2022-10-10	14.500	14.500	14.500	14.500	12.734	9,500
2022-10-07	14.580	14.750	14.580	14.640	12.857	8,500
2022-10-06	14.310	14.590	14.150	14.400	12.646	55,000
2022-10-05	14.350	14.980	14.350	14.650	12.866	5,000
2022-10-04	14.550	14.550	14.500	14.500	12.734	6,000
2022-10-03	14.600	14.600	14.600	14.600	12.822	1,000
2022-09-30	15.250	15.250	14.610	14.610	12.831	50,500
2022-09-29	15.480	15.750	14.600	14.600	12.822	31,500
2022-09-28	14.700	14.700	14.700	14.700	12.910	500
2022-09-27	14.900	14.990	14.900	14.980	13.156	3,000
2022-09-26	14.500	14.750	14.000	14.750	12.954	15,000
2022-09-21	15.250	15.250	14.750	14.950	13.129	4,500
2022-09-20	14.810	15.100	14.800	14.940	13.121	58,500
2022-09-19	15.450	15.450	15.450	15.450	13.569	3,000
2022-09-16	15.000	15.000	15.000	15.000	13.173	1,000
2022-09-15	15.000	15.300	14.760	15.300	13.437	7,500
2022-09-14	15.000	15.490	14.990	15.300	13.437	9,500
2022-09-13	15.500	15.500	15.500	15.500	13.612	20,000
2022-09-09	15.500	15.500	15.500	15.500	13.612	4,500
2022-09-08	15.510	15.510	15.410	15.490	13.604	20,500
2022-09-07	15.990	15.990	15.990	15.990	14.043	500
2022-09-05	15.990	15.990	15.990	15.990	14.043	1,000
2022-09-01	15.990	15.990	15.990	15.990	14.043	500

← NewerPage 16 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.