Dewan Sugar Mills Limited (PSX:DWSM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
7.49
-0.30 (-3.85%)
At close: Oct 21, 2025

Dewan Sugar Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20257.928.207.257.497.49-3.85%878,719
Oct 20, 20257.688.377.377.797.795.70%3,132,715
Oct 17, 20257.407.797.257.377.37-1.60%358,789
Oct 16, 20257.847.957.017.497.49-4.46%2,864,233
Oct 15, 20258.108.167.807.847.84-0.88%315,748
Oct 14, 20258.008.047.807.917.911.93%119,591
Oct 13, 20257.528.457.217.767.764.16%804,831
Oct 10, 20257.907.907.407.457.45-6.52%415,245
Oct 9, 20258.308.447.917.977.97-6.01%448,117
Oct 8, 20259.5010.298.358.488.48-8.72%2,487,432
Oct 7, 20259.299.299.009.299.2912.06%667,803
Oct 6, 20257.608.297.608.298.2913.72%2,462,281
Oct 3, 20256.777.756.607.297.296.42%865,043
Oct 2, 20256.866.996.786.856.85-0.15%68,111
Oct 1, 20257.297.296.806.866.86-1.44%173,779
Sep 30, 20257.117.176.906.966.96-2.25%309,430
Sep 29, 20257.507.547.107.127.12-6.44%259,847
Sep 26, 20257.207.847.027.617.618.87%2,518,928
Sep 25, 20256.417.246.416.996.999.73%681,528
Sep 24, 20256.806.866.156.376.37-6.60%423,887
Sep 23, 20256.917.136.766.826.82-3.12%214,126
Sep 22, 20257.297.316.857.047.04-2.63%558,831
Sep 19, 20258.008.007.117.237.23-3.21%1,460,575
Sep 18, 20256.997.476.997.477.4715.46%1,013,194
Sep 17, 20256.356.576.006.476.472.70%865,833
Sep 16, 20256.446.446.156.306.302.94%89,705
Sep 15, 20256.156.475.616.126.12-0.49%67,744
Sep 12, 20256.206.456.106.156.15-0.32%45,023
Sep 11, 20256.486.485.506.176.17-1.44%88,431
Sep 10, 20256.226.346.206.266.260.16%63,791
Sep 9, 20256.626.626.236.256.25-3.70%73,624
Sep 8, 20256.416.706.366.496.490.93%32,805
Sep 5, 20256.606.796.416.436.430.16%43,413
Sep 4, 20256.596.596.376.426.42-0.77%105,646
Sep 3, 20256.656.656.356.476.47-1.52%36,310
Sep 2, 20256.696.696.256.576.57-0.45%59,440
Sep 1, 20256.456.756.356.606.605.60%342,129
Aug 29, 20256.146.536.146.256.25-117,602
Aug 28, 20256.216.446.206.256.25-0.95%51,760
Aug 27, 20256.156.506.156.316.313.10%416,838
Aug 26, 20256.376.376.106.126.12-1.29%290,494
Aug 25, 20256.166.296.166.206.200.98%86,269
Aug 22, 20256.446.446.106.146.14-0.97%179,527
Aug 21, 20256.316.556.186.206.20-4.32%249,031
Aug 20, 20256.166.806.166.486.48-1.82%35,831
Aug 19, 20256.566.686.516.606.601.38%37,147
Aug 18, 20256.506.636.406.516.510.93%83,533
Aug 15, 20256.506.596.206.456.451.57%149,507
Aug 13, 20256.256.456.156.356.351.44%221,083
Aug 12, 20256.406.656.216.266.26-1.11%40,391