Dewan Sugar Mills Limited (PSX:DWSM)
Pakistan · Delayed Price · Currency is PKR 6.48
-0.12 (-1.82%)
At close: Aug 20, 2025
Dewan Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 6.16 | 6.80 | 6.16 | 6.48 | 6.48 | -1.82% | 35,831 |
| Aug 19, 2025 | 6.56 | 6.68 | 6.51 | 6.60 | 6.60 | 1.38% | 37,147 |
| Aug 18, 2025 | 6.50 | 6.63 | 6.40 | 6.51 | 6.51 | 0.93% | 83,533 |
| Aug 15, 2025 | 6.50 | 6.59 | 6.20 | 6.45 | 6.45 | 1.57% | 149,507 |
| Aug 13, 2025 | 6.25 | 6.45 | 6.15 | 6.35 | 6.35 | 1.44% | 221,083 |
| Aug 12, 2025 | 6.40 | 6.65 | 6.21 | 6.26 | 6.26 | -1.11% | 40,391 |
| Aug 11, 2025 | 6.49 | 6.49 | 6.21 | 6.33 | 6.33 | 1.61% | 90,054 |
| Aug 8, 2025 | 6.12 | 6.58 | 6.12 | 6.23 | 6.23 | -0.64% | 70,748 |
| Aug 7, 2025 | 6.50 | 6.68 | 6.03 | 6.27 | 6.27 | -2.18% | 55,621 |
| Aug 6, 2025 | 6.36 | 6.60 | 6.36 | 6.41 | 6.41 | -1.38% | 43,972 |
| Aug 5, 2025 | 6.40 | 6.55 | 6.35 | 6.50 | 6.50 | 3.34% | 45,916 |
| Aug 4, 2025 | 6.19 | 6.38 | 6.19 | 6.29 | 6.29 | 1.62% | 31,157 |
| Aug 1, 2025 | 6.30 | 6.48 | 6.11 | 6.19 | 6.19 | -4.03% | 203,989 |
| Jul 31, 2025 | 7.00 | 7.00 | 6.31 | 6.45 | 6.45 | -4.02% | 188,834 |
| Jul 30, 2025 | 7.14 | 7.14 | 6.61 | 6.72 | 6.72 | -2.75% | 278,042 |
| Jul 29, 2025 | 7.40 | 7.40 | 6.90 | 6.91 | 6.91 | -4.82% | 380,068 |
| Jul 28, 2025 | 7.55 | 7.65 | 7.22 | 7.26 | 7.26 | -3.20% | 73,817 |
| Jul 25, 2025 | 7.68 | 7.90 | 7.20 | 7.50 | 7.50 | 2.04% | 1,176,163 |
| Jul 24, 2025 | 7.65 | 7.90 | 7.27 | 7.35 | 7.35 | -3.16% | 540,080 |
| Jul 23, 2025 | 7.14 | 7.82 | 6.91 | 7.59 | 7.59 | 6.30% | 872,051 |
| Jul 22, 2025 | 8.00 | 8.29 | 7.07 | 7.14 | 7.14 | -5.05% | 2,544,763 |
| Jul 21, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 15.34% | 877,134 |
| Jul 18, 2025 | 6.51 | 6.70 | 6.41 | 6.52 | 6.52 | 0.31% | 172,720 |
| Jul 17, 2025 | 6.64 | 6.80 | 6.50 | 6.50 | 6.50 | 0.62% | 138,723 |
| Jul 16, 2025 | 6.80 | 6.88 | 6.40 | 6.46 | 6.46 | -0.62% | 118,970 |
| Jul 15, 2025 | 6.71 | 7.10 | 6.32 | 6.50 | 6.50 | -4.83% | 727,514 |
| Jul 14, 2025 | 6.70 | 7.30 | 6.70 | 6.83 | 6.83 | - | 1,087,897 |
| Jul 11, 2025 | 6.89 | 7.20 | 6.79 | 6.83 | 6.83 | -0.73% | 664,643 |
| Jul 10, 2025 | 6.80 | 7.15 | 6.52 | 6.88 | 6.88 | 1.93% | 1,202,971 |
| Jul 9, 2025 | 6.69 | 7.10 | 6.56 | 6.75 | 6.75 | 3.37% | 870,655 |
| Jul 8, 2025 | 6.80 | 6.80 | 6.50 | 6.53 | 6.53 | -2.97% | 648,249 |
| Jul 7, 2025 | 7.20 | 7.20 | 6.70 | 6.73 | 6.73 | -6.27% | 487,097 |
| Jul 4, 2025 | 6.69 | 7.35 | 6.69 | 7.18 | 7.18 | 7.32% | 2,553,105 |
| Jul 3, 2025 | 6.49 | 6.83 | 6.27 | 6.69 | 6.69 | 6.53% | 1,310,167 |
| Jul 2, 2025 | 6.39 | 6.75 | 5.36 | 6.28 | 6.28 | -0.32% | 724,085 |
| Jul 1, 2025 | 6.20 | 6.68 | 6.20 | 6.30 | 6.30 | 0.64% | 355,907 |
| Jun 30, 2025 | 6.25 | 6.42 | 6.10 | 6.26 | 6.26 | 0.64% | 187,929 |
| Jun 27, 2025 | 6.49 | 6.54 | 6.20 | 6.22 | 6.22 | -0.16% | 100,522 |
| Jun 26, 2025 | 6.33 | 6.50 | 6.13 | 6.23 | 6.23 | -2.50% | 84,662 |
| Jun 25, 2025 | 6.65 | 6.88 | 6.35 | 6.39 | 6.39 | -2.44% | 278,595 |
| Jun 24, 2025 | 6.51 | 6.70 | 6.30 | 6.55 | 6.55 | 4.97% | 284,044 |
| Jun 23, 2025 | 6.10 | 6.73 | 6.01 | 6.24 | 6.24 | -4.00% | 109,371 |
| Jun 20, 2025 | 6.50 | 6.68 | 6.45 | 6.50 | 6.50 | -0.31% | 122,873 |
| Jun 19, 2025 | 6.89 | 6.90 | 6.40 | 6.52 | 6.52 | -0.61% | 153,712 |
| Jun 18, 2025 | 6.53 | 6.77 | 6.40 | 6.56 | 6.56 | -2.38% | 195,726 |
| Jun 17, 2025 | 7.15 | 7.33 | 6.68 | 6.72 | 6.72 | -3.72% | 674,002 |
| Jun 16, 2025 | 6.65 | 7.27 | 6.65 | 6.98 | 6.98 | 7.72% | 1,922,474 |
| Jun 13, 2025 | 6.00 | 6.68 | 5.99 | 6.48 | 6.48 | 7.82% | 1,175,350 |
| Jun 12, 2025 | 6.38 | 6.38 | 5.82 | 6.01 | 6.01 | -0.83% | 363,389 |
| Jun 11, 2025 | 6.19 | 6.45 | 5.72 | 6.06 | 6.06 | 1.00% | 318,234 |