Jauharabad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	15.990	15.990	15.990	15.990	14.043	500
2022-08-31	16.000	16.000	16.000	16.000	14.052	3,500
2022-08-30	16.000	16.490	16.000	16.480	14.473	5,500
2022-08-25	16.000	16.480	15.820	16.100	14.139	1,500
2022-08-23	15.980	16.990	15.980	16.500	14.491	6,500
2022-08-22	15.560	16.000	15.520	15.860	13.929	18,500
2022-08-19	16.500	16.780	16.500	16.770	14.728	1,500
2022-08-18	16.500	16.850	16.000	16.000	14.052	4,500
2022-08-17	16.300	16.300	16.000	16.000	14.052	5,500
2022-08-16	16.500	16.500	15.700	16.010	14.060	18,500
2022-08-05	16.450	16.490	16.450	16.470	14.464	2,000
2022-07-29	15.600	16.390	15.270	16.390	14.394	6,500
2022-07-28	16.000	16.500	15.600	16.500	14.491	16,000
2022-07-27	15.660	16.100	15.660	16.060	14.104	11,000
2022-07-25	16.560	16.750	16.560	16.640	14.614	12,500
2022-07-22	17.300	17.900	17.300	17.900	15.720	2,500
2022-07-21	17.200	17.250	16.000	16.860	14.807	10,000
2022-07-20	16.000	16.350	16.000	16.350	14.359	4,000
2022-07-15	16.660	16.660	16.500	16.500	14.491	1,500
2022-07-07	16.500	16.500	16.500	16.500	14.491	500
2022-07-05	16.350	16.350	16.350	16.350	14.359	2,500
2022-07-04	16.500	16.500	16.050	16.050	14.096	10,500
2022-07-01	15.900	15.900	15.900	15.900	13.964	1,500
2022-06-30	17.000	17.000	17.000	17.000	14.930	500
2022-06-24	17.350	17.350	17.350	17.350	15.237	1,500
2022-06-23	16.900	16.900	16.890	16.890	14.833	1,000
2022-06-21	15.800	16.880	15.800	16.370	14.377	5,500
2022-06-20	15.900	16.500	15.900	16.500	14.491	6,500
2022-06-17	15.500	16.500	15.300	16.200	14.227	7,500
2022-06-15	16.380	16.380	16.380	16.380	14.385	3,500
2022-06-13	15.630	15.630	15.630	15.630	13.727	1,500
2022-06-09	15.630	16.160	15.200	15.630	13.727	4,000
2022-06-03	15.750	15.750	15.630	15.630	13.727	3,000
2022-06-02	15.800	16.890	15.720	16.890	14.833	7,000
2022-05-31	16.990	16.990	16.990	16.990	14.921	1,000
2022-05-27	16.700	16.990	16.700	16.990	14.921	8,500
2022-05-26	16.880	16.880	16.880	16.880	14.824	500
2022-05-25	16.540	16.540	16.500	16.500	14.491	8,000
2022-05-20	16.740	16.900	16.740	16.900	14.842	1,000
2022-05-13	16.500	16.900	16.500	16.900	14.842	2,500
2022-05-12	15.200	16.000	15.200	16.000	14.052	1,000
2022-05-11	15.680	16.390	15.600	15.800	13.876	25,000
2022-05-10	16.750	16.750	16.750	16.750	14.710	1,000
2022-05-06	16.900	16.900	16.900	16.900	14.842	500
2022-04-28	16.020	16.020	16.010	16.010	14.060	2,000
2022-04-27	16.500	16.500	16.500	16.500	14.491	500
2022-04-26	16.500	16.600	16.500	16.600	14.579	1,000
2022-04-25	16.060	17.000	16.060	17.000	14.930	2,000
2022-04-22	16.100	16.100	16.070	16.070	14.113	4,500
2022-04-21	16.360	17.250	16.360	16.480	14.473	8,500
2022-04-18	17.000	17.000	16.360	16.360	14.368	2,500
2022-04-15	17.250	18.240	17.000	17.000	14.930	7,000
2022-04-14	16.270	17.000	16.160	16.970	14.903	121,500
2022-04-13	16.500	16.980	16.110	16.300	14.315	21,500
2022-04-12	16.010	16.500	16.010	16.500	14.491	32,000
2022-04-11	16.470	16.470	16.000	16.170	14.201	15,500
2022-04-08	15.990	16.000	15.990	16.000	14.052	6,000
2022-04-07	16.040	16.130	15.500	15.850	13.920	37,000
2022-04-06	17.200	17.200	16.170	16.550	14.535	2,500
2022-04-05	16.500	16.500	16.260	16.260	14.280	2,500

← NewerPage 17 of 19 · 1,109 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.