Dewan Sugar Mills Limited (PSX:DWSM)
Pakistan · Delayed Price · Currency is PKR 6.22
+0.10 (1.63%)
At close: Apr 21, 2026
Dewan Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 5.84 | 5.85 | 5.20 | 5.77 | 5.77 | 2.49% | 23,297 |
| Mar 3, 2026 | 5.69 | 5.69 | 5.17 | 5.63 | 5.63 | 8.69% | 2,251 |
| Mar 2, 2026 | 5.76 | 5.76 | 5.11 | 5.18 | 5.18 | -12.20% | 11,752 |
| Feb 27, 2026 | 5.98 | 6.35 | 5.46 | 5.90 | 5.90 | 7.27% | 6,489 |
| Feb 26, 2026 | 5.97 | 5.98 | 5.45 | 5.50 | 5.50 | -1.96% | 14,357 |
| Feb 25, 2026 | 5.87 | 5.87 | 5.52 | 5.61 | 5.61 | -1.58% | 11,272 |
| Feb 24, 2026 | 5.52 | 5.96 | 5.52 | 5.70 | 5.70 | 3.45% | 19,541 |
| Feb 23, 2026 | 6.57 | 6.57 | 5.51 | 5.51 | 5.51 | -7.55% | 26,183 |
| Feb 20, 2026 | 5.87 | 6.08 | 5.75 | 5.96 | 5.96 | 1.53% | 7,646 |
| Feb 19, 2026 | 6.10 | 6.10 | 5.78 | 5.87 | 5.87 | -3.45% | 21,966 |
| 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 |