Dewan Sugar Mills Limited (PSX:DWSM)
Pakistan · Delayed Price · Currency is PKR 5.87
-0.21 (-3.45%)
At close: Feb 19, 2026
Dewan Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 6.38 | 6.38 | 5.90 | 6.08 | 6.08 | 2.70% | 100,553 |
| Feb 17, 2026 | 6.12 | 6.12 | 5.62 | 5.92 | 5.92 | -6.18% | 87,140 |
| Feb 16, 2026 | 6.61 | 6.96 | 6.30 | 6.31 | 6.31 | -4.54% | 70,947 |
| Feb 13, 2026 | 6.72 | 6.79 | 6.33 | 6.61 | 6.61 | -3.50% | 271,364 |
| Feb 12, 2026 | 7.30 | 7.30 | 6.73 | 6.85 | 6.85 | 1.33% | 78,244 |
| Feb 11, 2026 | 6.86 | 7.00 | 6.75 | 6.76 | 6.76 | -2.73% | 85,639 |
| Feb 10, 2026 | 7.02 | 7.18 | 6.80 | 6.95 | 6.95 | -1.00% | 191,513 |
| Feb 9, 2026 | 7.18 | 7.22 | 7.00 | 7.02 | 7.02 | -2.23% | 50,504 |
| Feb 6, 2026 | 7.48 | 7.48 | 7.02 | 7.18 | 7.18 | 0.28% | 3,688 |
| Feb 4, 2026 | 7.26 | 7.26 | 7.04 | 7.16 | 7.16 | 1.70% | 25,501 |
| Feb 3, 2026 | 7.45 | 7.45 | 7.02 | 7.04 | 7.04 | -0.85% | 32,323 |
| Feb 2, 2026 | 7.11 | 7.20 | 7.04 | 7.10 | 7.10 | -1.93% | 36,107 |
| Jan 30, 2026 | 7.02 | 7.60 | 7.02 | 7.24 | 7.24 | 3.28% | 114,558 |
| Jan 29, 2026 | 7.39 | 7.39 | 6.97 | 7.01 | 7.01 | -1.82% | 43,962 |
| Jan 28, 2026 | 7.13 | 7.33 | 7.06 | 7.14 | 7.14 | 0.14% | 27,492 |
| Jan 27, 2026 | 7.40 | 7.40 | 6.65 | 7.13 | 7.13 | -0.14% | 181,716 |
| Jan 26, 2026 | 7.21 | 7.50 | 7.06 | 7.14 | 7.14 | -2.33% | 141,310 |
| Jan 23, 2026 | 7.66 | 7.80 | 7.21 | 7.31 | 7.31 | -1.88% | 127,165 |
| Jan 22, 2026 | 7.21 | 7.95 | 7.21 | 7.45 | 7.45 | 4.05% | 1,349,229 |
| Jan 21, 2026 | 7.17 | 7.18 | 6.98 | 7.16 | 7.16 | -0.14% | 81,422 |
| Jan 20, 2026 | 7.17 | 7.19 | 7.01 | 7.17 | 7.17 | 0.70% | 13,550 |
| Jan 19, 2026 | 7.22 | 7.30 | 6.65 | 7.12 | 7.12 | -1.39% | 95,882 |
| Jan 16, 2026 | 7.25 | 7.25 | 7.11 | 7.22 | 7.22 | 3.14% | 20,379 |
| Jan 15, 2026 | 7.00 | 7.13 | 6.98 | 7.00 | 7.00 | -0.14% | 111,867 |
| Jan 14, 2026 | 7.05 | 7.29 | 6.90 | 7.01 | 7.01 | -2.09% | 140,384 |
| Jan 13, 2026 | 7.30 | 7.30 | 7.07 | 7.16 | 7.16 | 1.13% | 30,484 |
| Jan 12, 2026 | 7.30 | 7.33 | 7.05 | 7.08 | 7.08 | -1.12% | 125,523 |
| Jan 9, 2026 | 7.25 | 7.34 | 7.07 | 7.16 | 7.16 | 0.14% | 212,048 |
| Jan 8, 2026 | 7.25 | 7.29 | 7.11 | 7.15 | 7.15 | 1.13% | 145,560 |
| Jan 7, 2026 | 7.87 | 7.87 | 6.76 | 7.07 | 7.07 | -8.06% | 1,304,119 |
| Jan 6, 2026 | 7.98 | 8.00 | 7.61 | 7.69 | 7.69 | -0.13% | 169,918 |
| Jan 5, 2026 | 7.80 | 8.15 | 7.64 | 7.70 | 7.70 | -1.16% | 312,340 |
| Jan 2, 2026 | 7.80 | 8.00 | 7.70 | 7.79 | 7.79 | 2.91% | 329,510 |
| Jan 1, 2026 | 7.50 | 8.10 | 7.32 | 7.57 | 7.57 | 0.93% | 993,931 |
| Dec 31, 2025 | 7.20 | 7.64 | 7.13 | 7.50 | 7.50 | 5.34% | 135,680 |
| Dec 30, 2025 | 7.20 | 7.38 | 7.09 | 7.12 | 7.12 | -0.28% | 64,266 |
| Dec 29, 2025 | 7.26 | 7.49 | 7.10 | 7.14 | 7.14 | -1.79% | 55,014 |
| Dec 26, 2025 | 7.25 | 7.58 | 7.02 | 7.27 | 7.27 | -0.82% | 58,029 |
| Dec 24, 2025 | 7.27 | 7.38 | 7.25 | 7.33 | 7.33 | 0.83% | 68,720 |
| Dec 23, 2025 | 7.50 | 7.50 | 7.19 | 7.27 | 7.27 | -0.68% | 93,794 |
| Dec 22, 2025 | 7.45 | 7.54 | 7.25 | 7.32 | 7.32 | -3.56% | 83,834 |
| Dec 19, 2025 | 7.99 | 8.00 | 7.51 | 7.59 | 7.59 | 2.15% | 133,788 |
| Dec 18, 2025 | 7.60 | 7.63 | 7.36 | 7.43 | 7.43 | -1.85% | 123,589 |
| Dec 17, 2025 | 7.50 | 8.00 | 7.49 | 7.57 | 7.57 | 2.30% | 274,782 |
| Dec 16, 2025 | 7.27 | 7.75 | 7.25 | 7.40 | 7.40 | 2.07% | 131,293 |
| Dec 15, 2025 | 7.25 | 7.40 | 7.25 | 7.25 | 7.25 | -0.28% | 18,416 |
| Dec 12, 2025 | 7.25 | 7.34 | 7.20 | 7.27 | 7.27 | 0.28% | 39,948 |
| Dec 11, 2025 | 7.25 | 7.34 | 7.18 | 7.25 | 7.25 | - | 26,669 |
| Dec 10, 2025 | 7.30 | 7.39 | 7.12 | 7.25 | 7.25 | -0.68% | 45,800 |
| Dec 9, 2025 | 7.25 | 7.32 | 7.10 | 7.30 | 7.30 | 1.39% | 84,639 |