Jauharabad Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	23.000	23.350	22.380	22.970	22.970	9,780
2024-11-14	23.060	23.970	23.000	23.060	23.060	9,814
2024-11-13	24.500	24.900	23.250	24.750	24.750	12,518
2024-11-12	25.000	25.740	24.000	24.460	24.460	45,806
2024-11-11	22.700	24.260	22.700	24.260	24.260	222,653
2024-11-08	22.100	22.700	22.000	22.050	22.050	2,586
2024-11-07	23.190	23.190	22.000	22.000	22.000	276
2024-11-06	23.140	23.140	22.000	22.000	22.000	5,580
2024-11-05	22.100	22.940	22.000	22.000	22.000	6,691
2024-11-04	21.540	22.600	21.540	21.930	21.930	8,048
2024-11-01	23.200	23.200	22.560	22.590	22.590	1,016
2024-10-31	22.900	23.450	22.540	22.690	22.690	5,280
2024-10-30	21.640	25.000	21.640	24.590	24.590	103,035
2024-10-29	20.810	22.980	20.750	22.960	22.960	4,100
2024-10-28	22.500	23.000	21.500	22.880	22.880	22,001
2024-10-25	20.060	23.400	20.060	23.400	23.400	1,001
2024-10-24	19.510	23.500	19.400	22.200	22.200	83,760
2024-10-23	21.170	21.500	21.150	21.500	21.500	43,501
2024-10-22	21.860	21.860	21.150	21.150	21.150	2
2024-10-21	21.490	21.490	19.030	21.150	21.150	2,430
2024-10-18	21.450	21.450	20.340	20.340	20.340	79
2024-10-17	21.000	21.000	20.000	20.340	20.340	12,210
2024-10-16	22.890	22.890	20.060	20.210	20.210	52,010
2024-10-15	22.510	23.480	22.180	22.290	22.290	4,114
2024-10-14	21.160	24.000	21.160	23.990	23.990	100,388
2024-10-10	21.110	23.890	21.110	23.450	23.450	2,055
2024-10-09	24.850	24.850	22.010	23.410	23.410	33,163
2024-10-08	22.950	24.500	22.950	24.460	24.460	10,256
2024-10-07	23.030	25.000	22.970	24.440	24.440	14,775
2024-10-04	22.890	24.650	22.890	24.060	24.060	22,634
2024-10-03	22.960	23.440	21.750	23.350	23.350	50,938
2024-10-02	22.840	22.850	21.900	22.740	22.740	1,182
2024-10-01	21.900	22.900	20.510	21.840	21.840	34,502
2024-09-30	18.510	21.850	18.510	21.850	21.850	5,701
2024-09-27	20.050	20.250	19.000	20.020	20.020	9,819
2024-09-26	21.500	21.500	18.450	19.610	19.610	126,619
2024-09-25	20.100	22.890	20.100	20.500	20.500	5,111
2024-09-24	22.500	22.500	20.000	21.760	21.760	5,526
2024-09-23	23.900	23.900	20.510	20.510	20.510	59,460
2024-09-20	23.050	24.000	22.790	22.790	22.790	29,582
2024-09-19	27.000	27.000	23.720	25.320	25.320	104,507
2024-09-18	23.870	27.350	23.870	26.350	26.350	2,389
2024-09-16	26.500	26.500	26.500	26.500	26.500	24
2024-09-13	25.500	26.500	25.000	26.500	26.500	10,821
2024-09-12	22.370	25.490	22.370	25.450	25.450	13,173
2024-09-11	25.020	26.000	22.650	24.250	24.250	61,283
2024-09-10	23.400	25.490	23.010	25.020	25.020	194,170
2024-09-09	23.500	25.630	21.400	23.490	23.490	20,329
2024-09-06	21.000	23.790	20.000	23.300	23.300	104,283
2024-09-05	20.150	22.000	20.150	21.710	21.710	101
2024-09-04	21.710	22.000	20.210	21.710	21.710	525
2024-09-03	22.500	22.500	21.960	21.960	21.960	54,593
2024-09-02	21.750	24.750	21.750	24.400	24.400	41,867
2024-08-30	21.550	24.000	21.110	23.260	23.260	30,220
2024-08-29	22.490	23.200	20.400	22.800	22.800	50,557
2024-08-28	25.200	25.200	21.100	21.630	21.630	27,712
2024-08-27	20.750	25.200	20.750	23.180	23.180	152,078
2024-08-26	19.660	23.500	19.660	23.060	23.060	15,400
2024-08-23	23.150	23.150	19.250	21.650	21.650	13,680
2024-08-22	20.200	22.250	20.200	21.330	21.330	14,601

← NewerPage 9 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.