Dewan Sugar Mills Limited (PSX:DWSM)
Pakistan · Delayed Price · Currency is PKR 6.96
-0.16 (-2.25%)
At close: Sep 30, 2025
Dewan Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |