Jauharabad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	16.550	16.700	16.390	16.700	14.666	16,500
2022-03-30	16.250	16.990	16.250	16.500	14.491	11,000
2022-03-29	16.380	16.980	16.370	16.980	14.912	1,500
2022-03-28	16.020	17.280	16.020	16.620	14.596	32,000
2022-03-25	16.500	17.000	16.500	16.840	14.789	15,500
2022-03-24	16.560	17.280	16.120	16.800	14.754	7,000
2022-03-22	16.550	16.990	16.500	16.990	14.921	6,000
2022-03-21	16.200	17.250	16.200	17.000	14.930	14,000
2022-03-18	16.900	16.900	16.900	16.900	14.842	1,000
2022-03-17	17.000	17.000	17.000	17.000	14.930	2,000
2022-03-16	17.850	18.350	17.000	17.000	14.930	34,000
2022-03-14	17.200	17.200	17.200	17.200	15.105	6,000
2022-03-10	17.200	17.200	17.200	17.200	15.105	500
2022-03-08	17.700	17.800	17.700	17.800	15.632	2,000
2022-03-07	17.500	17.500	17.500	17.500	15.369	500
2022-03-04	17.600	17.600	16.650	16.650	14.622	6,000
2022-03-03	18.020	18.020	18.000	18.000	15.808	5,000
2022-03-02	18.800	18.800	18.700	18.780	16.493	2,500
2022-03-01	17.010	17.860	17.010	17.860	15.685	11,500
2022-02-28	16.620	16.620	16.620	16.620	14.596	500
2022-02-24	17.310	17.310	17.310	17.310	15.202	500
2022-02-23	18.600	18.600	18.020	18.060	15.861	10,000
2022-02-22	18.120	18.750	18.120	18.120	15.913	1,000
2022-02-21	18.600	18.850	18.200	18.750	16.467	16,000
2022-02-17	19.000	19.000	19.000	19.000	16.686	500
2022-02-15	19.100	19.300	18.990	19.070	16.748	14,000
2022-02-14	19.500	20.490	19.100	19.450	17.081	27,000
2022-02-11	19.200	19.200	19.200	19.200	16.862	2,500
2022-02-10	20.000	20.500	19.500	19.540	17.160	3,000
2022-02-09	19.710	19.710	19.600	19.600	17.213	3,500
2022-02-08	19.100	20.550	18.820	20.080	17.635	45,000
2022-02-07	19.760	19.770	19.320	19.400	17.038	3,000
2022-02-02	19.500	19.740	19.400	19.740	17.336	6,000
2022-02-01	18.760	19.400	18.750	19.400	17.038	9,500
2022-01-31	18.700	19.400	18.700	19.000	16.686	15,500
2022-01-28	18.440	19.000	18.000	18.500	16.247	30,000
2022-01-27	19.110	20.850	17.950	18.440	16.194	100,500
2022-01-26	19.610	19.610	19.400	19.400	17.038	5,000
2022-01-25	20.240	20.800	19.900	19.990	17.556	9,000
2022-01-24	21.000	21.590	19.860	19.930	17.503	10,500
2022-01-21	20.990	21.000	20.990	21.000	18.443	1,000
2022-01-20	21.000	21.400	20.000	21.000	18.443	19,500
2022-01-19	22.000	23.500	20.450	20.650	18.135	57,500
2022-01-17	23.100	23.100	23.100	23.100	19.305	500
2022-01-14	23.050	23.300	23.000	23.300	19.472	3,000
2022-01-13	22.500	23.870	21.610	23.000	19.221	46,500
2022-01-12	22.700	23.990	22.300	22.850	19.096	11,000
2022-01-10	22.590	22.600	22.590	22.600	18.887	1,000
2022-01-07	22.600	22.700	22.600	22.650	18.928	1,500
2022-01-06	22.590	22.600	22.590	22.600	18.887	1,000
2022-01-05	22.350	22.350	22.250	22.250	18.594	9,500
2022-01-04	23.790	23.790	22.380	22.760	19.020	3,000
2022-01-03	24.900	25.500	22.700	22.900	19.137	22,000
2021-12-31	23.600	24.980	23.600	24.250	20.266	14,500
2021-12-30	22.610	23.240	22.610	23.240	19.422	3,500
2021-12-29	26.490	27.050	23.550	23.600	19.722	27,500
2021-12-28	26.000	26.700	24.610	25.450	21.268	10,000
2021-12-27	26.250	27.350	24.050	25.230	21.085	23,000
2021-12-24	25.450	25.450	25.450	25.450	21.268	500
2021-12-23	25.000	26.870	23.310	24.930	20.834	46,500

← NewerPage 18 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.