Dewan Sugar Mills Limited (PSX:DWSM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7.92 | 8.20 | 7.25 | 7.49 | 7.49 | -3.85% | 878,719 |
| Oct 20, 2025 | 7.68 | 8.37 | 7.37 | 7.79 | 7.79 | 5.70% | 3,132,715 |
| Oct 17, 2025 | 7.40 | 7.79 | 7.25 | 7.37 | 7.37 | -1.60% | 358,789 |
| Oct 16, 2025 | 7.84 | 7.95 | 7.01 | 7.49 | 7.49 | -4.46% | 2,864,233 |
| Oct 15, 2025 | 8.10 | 8.16 | 7.80 | 7.84 | 7.84 | -0.88% | 315,748 |
| Oct 14, 2025 | 8.00 | 8.04 | 7.80 | 7.91 | 7.91 | 1.93% | 119,591 |
| Oct 13, 2025 | 7.52 | 8.45 | 7.21 | 7.76 | 7.76 | 4.16% | 804,831 |
| Oct 10, 2025 | 7.90 | 7.90 | 7.40 | 7.45 | 7.45 | -6.52% | 415,245 |
| Oct 9, 2025 | 8.30 | 8.44 | 7.91 | 7.97 | 7.97 | -6.01% | 448,117 |
| Oct 8, 2025 | 9.50 | 10.29 | 8.35 | 8.48 | 8.48 | -8.72% | 2,487,432 |
| Oct 7, 2025 | 9.29 | 9.29 | 9.00 | 9.29 | 9.29 | 12.06% | 667,803 |
| Oct 6, 2025 | 7.60 | 8.29 | 7.60 | 8.29 | 8.29 | 13.72% | 2,462,281 |
| Oct 3, 2025 | 6.77 | 7.75 | 6.60 | 7.29 | 7.29 | 6.42% | 865,043 |
| Oct 2, 2025 | 6.86 | 6.99 | 6.78 | 6.85 | 6.85 | -0.15% | 68,111 |
| Oct 1, 2025 | 7.29 | 7.29 | 6.80 | 6.86 | 6.86 | -1.44% | 173,779 |
| Sep 30, 2025 | 7.11 | 7.17 | 6.90 | 6.96 | 6.96 | -2.25% | 309,430 |
| Sep 29, 2025 | 7.50 | 7.54 | 7.10 | 7.12 | 7.12 | -6.44% | 259,847 |
| Sep 26, 2025 | 7.20 | 7.84 | 7.02 | 7.61 | 7.61 | 8.87% | 2,518,928 |
| Sep 25, 2025 | 6.41 | 7.24 | 6.41 | 6.99 | 6.99 | 9.73% | 681,528 |
| Sep 24, 2025 | 6.80 | 6.86 | 6.15 | 6.37 | 6.37 | -6.60% | 423,887 |
| Sep 23, 2025 | 6.91 | 7.13 | 6.76 | 6.82 | 6.82 | -3.12% | 214,126 |
| Sep 22, 2025 | 7.29 | 7.31 | 6.85 | 7.04 | 7.04 | -2.63% | 558,831 |
| Sep 19, 2025 | 8.00 | 8.00 | 7.11 | 7.23 | 7.23 | -3.21% | 1,460,575 |
| Sep 18, 2025 | 6.99 | 7.47 | 6.99 | 7.47 | 7.47 | 15.46% | 1,013,194 |
| Sep 17, 2025 | 6.35 | 6.57 | 6.00 | 6.47 | 6.47 | 2.70% | 865,833 |
| Sep 16, 2025 | 6.44 | 6.44 | 6.15 | 6.30 | 6.30 | 2.94% | 89,705 |
| Sep 15, 2025 | 6.15 | 6.47 | 5.61 | 6.12 | 6.12 | -0.49% | 67,744 |
| Sep 12, 2025 | 6.20 | 6.45 | 6.10 | 6.15 | 6.15 | -0.32% | 45,023 |
| Sep 11, 2025 | 6.48 | 6.48 | 5.50 | 6.17 | 6.17 | -1.44% | 88,431 |
| Sep 10, 2025 | 6.22 | 6.34 | 6.20 | 6.26 | 6.26 | 0.16% | 63,791 |
| Sep 9, 2025 | 6.62 | 6.62 | 6.23 | 6.25 | 6.25 | -3.70% | 73,624 |
| Sep 8, 2025 | 6.41 | 6.70 | 6.36 | 6.49 | 6.49 | 0.93% | 32,805 |
| Sep 5, 2025 | 6.60 | 6.79 | 6.41 | 6.43 | 6.43 | 0.16% | 43,413 |
| Sep 4, 2025 | 6.59 | 6.59 | 6.37 | 6.42 | 6.42 | -0.77% | 105,646 |
| Sep 3, 2025 | 6.65 | 6.65 | 6.35 | 6.47 | 6.47 | -1.52% | 36,310 |
| Sep 2, 2025 | 6.69 | 6.69 | 6.25 | 6.57 | 6.57 | -0.45% | 59,440 |
| Sep 1, 2025 | 6.45 | 6.75 | 6.35 | 6.60 | 6.60 | 5.60% | 342,129 |
| Aug 29, 2025 | 6.14 | 6.53 | 6.14 | 6.25 | 6.25 | - | 117,602 |
| Aug 28, 2025 | 6.21 | 6.44 | 6.20 | 6.25 | 6.25 | -0.95% | 51,760 |
| Aug 27, 2025 | 6.15 | 6.50 | 6.15 | 6.31 | 6.31 | 3.10% | 416,838 |
| Aug 26, 2025 | 6.37 | 6.37 | 6.10 | 6.12 | 6.12 | -1.29% | 290,494 |
| Aug 25, 2025 | 6.16 | 6.29 | 6.16 | 6.20 | 6.20 | 0.98% | 86,269 |
| Aug 22, 2025 | 6.44 | 6.44 | 6.10 | 6.14 | 6.14 | -0.97% | 179,527 |
| Aug 21, 2025 | 6.31 | 6.55 | 6.18 | 6.20 | 6.20 | -4.32% | 249,031 |
| 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 |