Jauharabad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	32.990	32.990	31.250	31.670	31.670	48,088
2025-02-10	32.740	32.900	30.610	32.280	32.280	54,362
2025-02-07	30.750	33.250	30.000	32.280	32.280	167,687
2025-02-06	33.000	34.800	30.000	30.820	30.820	311,606
2025-02-04	30.690	31.970	30.100	31.970	31.970	394,098
2025-02-03	29.060	29.060	27.160	29.060	29.060	620,412
2025-01-31	25.250	26.420	25.240	26.420	26.420	119,416
2025-01-30	21.990	24.020	21.900	24.020	24.020	148,118
2025-01-29	19.750	21.840	19.750	21.840	21.840	112,351
2025-01-28	19.250	20.000	19.000	19.850	19.850	12,215
2025-01-27	19.500	19.800	19.250	19.250	19.250	5,071
2025-01-24	19.790	19.790	19.250	19.250	19.250	2,055
2025-01-23	19.250	19.250	18.900	18.980	18.980	2,600
2025-01-22	19.000	19.250	18.800	19.000	19.000	6,617
2025-01-21	18.490	19.500	18.490	18.780	18.780	9,548
2025-01-20	19.500	19.500	18.800	19.240	19.240	2,915
2025-01-17	19.500	19.500	17.550	19.370	19.370	11,921
2025-01-16	18.250	19.350	18.250	19.230	19.230	10,489
2025-01-15	19.000	19.000	18.000	18.500	18.500	39,366
2025-01-14	18.510	18.990	18.450	18.700	18.700	30,009
2025-01-13	20.250	20.500	18.450	18.460	18.460	200,032
2025-01-10	21.500	22.000	20.260	20.500	20.500	45,001
2025-01-09	21.750	21.750	21.250	21.500	21.500	1,992
2025-01-08	22.500	22.500	21.500	21.590	21.590	4,505
2025-01-07	22.000	22.500	21.000	22.000	22.000	4,951
2025-01-06	23.000	23.000	21.510	22.570	22.570	6,380
2025-01-03	24.000	24.350	22.900	23.190	23.190	10,522
2025-01-02	23.730	24.000	23.300	23.860	23.860	10,572
2025-01-01	22.900	23.900	22.900	23.730	23.730	12,562
2024-12-31	21.000	23.230	21.000	22.500	22.500	102,142
2024-12-30	21.300	21.600	21.070	21.120	21.120	16,452
2024-12-27	22.100	23.000	21.000	21.300	21.300	57,039
2024-12-26	25.100	25.100	23.100	23.100	23.100	225,571
2024-12-24	25.900	26.000	24.800	25.670	25.670	41,240
2024-12-23	25.700	25.990	25.250	25.270	25.270	52,981
2024-12-20	25.750	25.790	24.000	25.600	25.600	22,442
2024-12-19	26.350	26.350	24.650	24.910	24.910	13,495
2024-12-18	25.850	27.690	25.750	26.000	26.000	55,151
2024-12-17	28.270	28.750	25.600	26.800	26.800	77,093
2024-12-16	27.020	30.900	26.820	28.270	28.270	103,513
2024-12-13	28.500	29.630	27.000	28.580	28.580	205,059
2024-12-12	24.490	26.940	22.040	26.940	26.940	447,478
2024-12-11	26.700	26.700	23.000	24.490	24.490	80,524
2024-12-10	26.520	27.000	25.550	25.560	25.560	13,801
2024-12-09	27.750	27.750	26.200	27.260	27.260	19,790
2024-12-06	28.250	28.250	26.500	27.670	27.670	20,838
2024-12-05	28.000	28.300	26.500	27.250	27.250	18,747
2024-12-04	25.340	28.000	25.010	27.390	27.390	87,700
2024-12-03	26.260	26.470	24.610	26.270	26.270	30,715
2024-12-02	24.120	26.700	24.120	26.260	26.260	161,535
2024-11-29	25.000	25.000	23.000	24.830	24.830	47,838
2024-11-28	24.000	25.900	23.900	25.060	25.060	44,075
2024-11-27	24.990	25.490	23.990	24.220	24.220	164,535
2024-11-26	25.250	27.700	23.810	23.990	23.990	66,553
2024-11-25	25.990	27.930	24.510	25.910	25.910	2,218
2024-11-22	24.900	26.240	24.510	25.800	25.800	98,256
2024-11-21	23.060	25.300	23.000	25.090	25.090	177,154
2024-11-20	24.010	24.010	23.000	23.000	23.000	41,266
2024-11-19	23.510	25.800	23.500	24.950	24.950	66,115
2024-11-18	23.000	25.270	23.000	23.860	23.860	59,061

← NewerPage 8 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.