Dewan Sugar Mills Limited (PSX:DWSM)
Pakistan · Delayed Price · Currency is PKR 6.98
+0.04 (0.58%)
At close: Jul 30, 2026
Dewan Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 6.94 | 7.09 | 6.90 | 6.98 | 6.98 | 0.58% | 26,615 |
| Jul 29, 2026 | 7.40 | 7.40 | 6.90 | 6.94 | 6.94 | -2.25% | 75,456 |
| Jul 28, 2026 | 7.45 | 7.45 | 7.05 | 7.10 | 7.10 | -1.66% | 26,101 |
| Jul 27, 2026 | 7.16 | 7.53 | 7.15 | 7.22 | 7.22 | 0.84% | 60,630 |
| Jul 24, 2026 | 7.08 | 7.45 | 7.00 | 7.16 | 7.16 | 1.13% | 12,472 |
| Jul 23, 2026 | 7.35 | 7.80 | 7.00 | 7.08 | 7.08 | -3.15% | 110,792 |
| Jul 22, 2026 | 7.10 | 7.70 | 6.81 | 7.31 | 7.31 | 4.13% | 123,112 |
| Jul 21, 2026 | 6.94 | 7.18 | 6.94 | 7.02 | 7.02 | 1.15% | 20,187 |
| Jul 20, 2026 | 7.29 | 7.29 | 6.76 | 6.94 | 6.94 | -1.00% | 27,441 |
| Jul 17, 2026 | 7.10 | 7.30 | 6.98 | 7.01 | 7.01 | -1.27% | 69,718 |
| Jul 16, 2026 | 7.39 | 7.39 | 6.85 | 7.10 | 7.10 | -1.53% | 66,771 |
| Jul 15, 2026 | 7.15 | 7.49 | 6.62 | 7.21 | 7.21 | 1.26% | 114,015 |
| Jul 14, 2026 | 7.31 | 7.35 | 6.97 | 7.12 | 7.12 | -2.60% | 154,835 |
| Jul 13, 2026 | 7.43 | 7.43 | 7.27 | 7.31 | 7.31 | -1.62% | 114,200 |
| Jul 10, 2026 | 7.37 | 7.70 | 7.37 | 7.43 | 7.43 | -0.93% | 67,445 |
| Jul 9, 2026 | 7.41 | 7.64 | 7.22 | 7.50 | 7.50 | 0.13% | 251,838 |
| Jul 8, 2026 | 8.08 | 8.08 | 7.28 | 7.49 | 7.49 | -7.30% | 584,822 |
| Jul 7, 2026 | 8.50 | 8.50 | 8.00 | 8.08 | 8.08 | -3.92% | 688,703 |
| Jul 6, 2026 | 7.98 | 8.88 | 7.88 | 8.41 | 8.41 | 5.39% | 2,784,202 |
| Jul 3, 2026 | 7.10 | 8.02 | 6.91 | 7.98 | 7.98 | 13.68% | 3,866,818 |
| Jul 2, 2026 | 7.18 | 7.18 | 6.76 | 7.02 | 7.02 | 2.33% | 295,836 |
| Jul 1, 2026 | 7.18 | 7.18 | 6.75 | 6.86 | 6.86 | 1.48% | 60,171 |
| Jun 30, 2026 | 6.66 | 6.99 | 6.66 | 6.76 | 6.76 | 0.15% | 96,030 |
| Jun 29, 2026 | 7.09 | 7.09 | 6.66 | 6.75 | 6.75 | -1.89% | 41,175 |
| Jun 24, 2026 | 6.95 | 7.09 | 6.75 | 6.88 | 6.88 | 0.44% | 94,745 |
| Jun 23, 2026 | 7.10 | 7.24 | 6.70 | 6.85 | 6.85 | -3.11% | 154,608 |
| Jun 22, 2026 | 7.49 | 7.80 | 6.81 | 7.07 | 7.07 | -3.68% | 748,404 |
| Jun 19, 2026 | 6.67 | 7.49 | 6.51 | 7.34 | 7.34 | 11.04% | 1,245,542 |
| Jun 18, 2026 | 6.63 | 6.80 | 6.51 | 6.61 | 6.61 | -0.30% | 87,417 |
| Jun 17, 2026 | 6.70 | 6.80 | 6.60 | 6.63 | 6.63 | 0.61% | 70,102 |
| Jun 16, 2026 | 6.80 | 6.86 | 6.12 | 6.59 | 6.59 | -2.51% | 312,068 |
| Jun 15, 2026 | 6.89 | 6.89 | 6.60 | 6.76 | 6.76 | 0.90% | 77,916 |
| Jun 12, 2026 | 6.71 | 6.89 | 6.57 | 6.70 | 6.70 | -0.15% | 39,101 |
| Jun 11, 2026 | 6.90 | 6.90 | 6.70 | 6.71 | 6.71 | -0.45% | 22,559 |
| Jun 10, 2026 | 6.90 | 7.00 | 6.72 | 6.74 | 6.74 | -2.03% | 171,310 |
| Jun 9, 2026 | 6.95 | 6.95 | 6.70 | 6.88 | 6.88 | 2.08% | 81,037 |
| Jun 8, 2026 | 6.77 | 6.90 | 6.18 | 6.74 | 6.74 | -1.46% | 230,847 |
| Jun 5, 2026 | 6.80 | 6.96 | 6.80 | 6.84 | 6.84 | -0.87% | 112,447 |
| Jun 4, 2026 | 6.90 | 7.13 | 6.80 | 6.90 | 6.90 | -0.43% | 123,939 |
| Jun 3, 2026 | 6.95 | 7.13 | 6.80 | 6.93 | 6.93 | -0.29% | 244,658 |
| Jun 2, 2026 | 7.05 | 7.05 | 6.80 | 6.95 | 6.95 | -1.00% | 101,591 |
| Jun 1, 2026 | 7.03 | 7.17 | 6.85 | 7.02 | 7.02 | 3.24% | 104,728 |
| May 29, 2026 | 6.90 | 7.15 | 6.62 | 6.80 | 6.80 | -1.73% | 120,830 |
| May 25, 2026 | 6.90 | 7.46 | 6.75 | 6.92 | 6.92 | 1.02% | 87,997 |
| May 22, 2026 | 7.10 | 7.12 | 6.41 | 6.85 | 6.85 | -2.97% | 122,616 |
| May 21, 2026 | 7.00 | 7.39 | 6.80 | 7.06 | 7.06 | 1.58% | 100,455 |
| May 20, 2026 | 6.70 | 7.10 | 6.70 | 6.95 | 6.95 | 5.14% | 99,935 |
| May 19, 2026 | 6.65 | 6.80 | 6.59 | 6.61 | 6.61 | -0.15% | 113,324 |
| May 18, 2026 | 7.01 | 7.25 | 6.55 | 6.62 | 6.62 | -8.06% | 333,769 |
| May 15, 2026 | 7.50 | 7.84 | 7.12 | 7.20 | 7.20 | -3.74% | 194,544 |