Dewan Sugar Mills Limited (PSX:DWSM)
Pakistan · Delayed Price · Currency is PKR 6.62
-0.58 (-8.06%)
At close: May 18, 2026
Dewan Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 7.91 | 7.99 | 7.36 | 7.48 | 7.48 | -3.23% | 418,124 |
| May 13, 2026 | 7.95 | 8.65 | 7.50 | 7.73 | 7.73 | -2.64% | 731,597 |
| May 12, 2026 | 8.80 | 8.90 | 7.85 | 7.94 | 7.94 | -9.05% | 1,290,841 |
| May 11, 2026 | 8.90 | 9.50 | 7.82 | 8.73 | 8.73 | 1.75% | 4,108,182 |
| May 8, 2026 | 7.88 | 8.58 | 7.00 | 8.58 | 8.58 | 13.19% | 3,766,032 |
| May 7, 2026 | 6.77 | 7.58 | 6.42 | 7.58 | 7.58 | 15.20% | 2,701,974 |
| May 6, 2026 | 6.45 | 6.79 | 6.45 | 6.58 | 6.58 | 8.40% | 382,374 |
| May 5, 2026 | 6.36 | 6.36 | 6.06 | 6.07 | 6.07 | -1.62% | 7,007 |
| May 4, 2026 | 6.20 | 6.70 | 6.05 | 6.17 | 6.17 | -0.80% | 77,254 |
| Apr 30, 2026 | 6.25 | 6.44 | 6.06 | 6.22 | 6.22 | -5.33% | 77,714 |
| Apr 29, 2026 | 6.50 | 6.65 | 6.40 | 6.57 | 6.57 | 0.31% | 49,431 |
| Apr 28, 2026 | 6.50 | 6.75 | 6.49 | 6.55 | 6.55 | 1.55% | 96,051 |
| Apr 27, 2026 | 6.60 | 6.89 | 6.42 | 6.45 | 6.45 | -2.86% | 122,193 |
| Apr 24, 2026 | 6.59 | 6.90 | 6.39 | 6.64 | 6.64 | 0.76% | 255,617 |
| Apr 23, 2026 | 6.39 | 7.11 | 6.04 | 6.59 | 6.59 | 7.86% | 875,797 |
| Apr 22, 2026 | 6.22 | 6.45 | 5.93 | 6.11 | 6.11 | -1.77% | 51,809 |
| Apr 21, 2026 | 6.22 | 6.45 | 5.91 | 6.22 | 6.22 | 1.63% | 120,080 |
| Apr 20, 2026 | 6.00 | 6.20 | 5.40 | 6.12 | 6.12 | 2.17% | 175,280 |
| Apr 17, 2026 | 5.81 | 6.27 | 5.81 | 5.99 | 5.99 | 2.57% | 206,269 |
| Apr 16, 2026 | 5.61 | 6.20 | 5.60 | 5.84 | 5.84 | 4.10% | 344,831 |
| Apr 15, 2026 | 5.84 | 5.84 | 5.60 | 5.61 | 5.61 | 4.08% | 35,528 |
| Apr 14, 2026 | 5.16 | 5.66 | 5.16 | 5.39 | 5.39 | 4.05% | 34,974 |
| Apr 13, 2026 | 5.79 | 5.79 | 5.05 | 5.18 | 5.18 | -9.12% | 88,872 |
| Apr 10, 2026 | 5.50 | 5.81 | 5.50 | 5.70 | 5.70 | 5.56% | 27,079 |
| Apr 9, 2026 | 5.36 | 5.70 | 5.36 | 5.40 | 5.40 | -6.09% | 57,571 |
| Apr 8, 2026 | 5.50 | 5.85 | 5.50 | 5.75 | 5.75 | 8.49% | 54,022 |
| Apr 7, 2026 | 5.20 | 5.39 | 5.16 | 5.30 | 5.30 | 1.53% | 8,296 |
| Apr 6, 2026 | 5.50 | 5.50 | 5.02 | 5.22 | 5.22 | -0.76% | 29,615 |
| Apr 3, 2026 | 5.81 | 5.81 | 5.21 | 5.26 | 5.26 | -2.23% | 202,861 |
| Apr 2, 2026 | 5.49 | 5.49 | 5.35 | 5.38 | 5.38 | 0.94% | 212,881 |
| Apr 1, 2026 | 5.48 | 5.48 | 4.91 | 5.33 | 5.33 | 5.13% | 31,439 |
| Mar 31, 2026 | 5.39 | 5.39 | 5.00 | 5.07 | 5.07 | 3.05% | 64,501 |
| Mar 30, 2026 | 5.45 | 5.45 | 4.91 | 4.92 | 4.92 | -6.11% | 11,894 |
| Mar 27, 2026 | 5.48 | 5.75 | 5.10 | 5.24 | 5.24 | 0.96% | 4,383 |
| Mar 26, 2026 | 5.55 | 5.55 | 5.17 | 5.19 | 5.19 | -3.53% | 23,763 |
| Mar 25, 2026 | 5.48 | 5.50 | 5.25 | 5.38 | 5.38 | 3.26% | 4,431 |
| Mar 24, 2026 | 5.20 | 5.59 | 5.20 | 5.21 | 5.21 | 0.19% | 8,425 |
| Mar 19, 2026 | 5.44 | 5.45 | 5.15 | 5.20 | 5.20 | 0.19% | 2,936 |
| Mar 18, 2026 | 5.12 | 5.24 | 5.10 | 5.19 | 5.19 | 1.96% | 8,369 |
| Mar 17, 2026 | 5.87 | 5.87 | 5.06 | 5.09 | 5.09 | -4.32% | 20,226 |
| Mar 16, 2026 | 5.53 | 5.53 | 5.07 | 5.32 | 5.32 | -1.66% | 13,200 |
| Mar 13, 2026 | 5.02 | 5.50 | 5.02 | 5.41 | 5.41 | 3.24% | 2,115 |
| Mar 12, 2026 | 5.12 | 5.69 | 5.00 | 5.24 | 5.24 | -0.38% | 3,901 |
| Mar 11, 2026 | 5.99 | 5.99 | 5.15 | 5.26 | 5.26 | -7.56% | 22,404 |
| Mar 10, 2026 | 5.89 | 5.89 | 5.35 | 5.69 | 5.69 | 7.16% | 781 |
| Mar 9, 2026 | 6.00 | 6.00 | 5.14 | 5.31 | 5.31 | -4.67% | 31,400 |
| Mar 6, 2026 | 6.14 | 6.14 | 5.50 | 5.57 | 5.57 | -6.39% | 5,968 |
| Mar 5, 2026 | 5.69 | 6.21 | 5.69 | 5.95 | 5.95 | 3.12% | 23,648 |