Dewan Sugar Mills Limited (PSX:DWSM)
Pakistan · Delayed Price · Currency is PKR 7.88
-0.19 (-2.35%)
At close: Oct 19, 2026
Dewan Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.10 | 8.44 | 7.83 | 7.88 | 7.88 | -2.35% | 741,705 |
| Oct 16, 2026 | 8.40 | 8.70 | 7.91 | 8.07 | 8.07 | -5.94% | 663,234 |
| Oct 15, 2026 | 8.05 | 8.90 | 8.05 | 8.58 | 8.58 | 6.32% | 2,566,441 |
| Oct 14, 2026 | 8.18 | 8.38 | 7.83 | 8.07 | 8.07 | 1.51% | 967,595 |
| Oct 13, 2026 | 7.97 | 8.25 | 7.70 | 7.95 | 7.95 | 4.47% | 1,390,013 |
| Oct 12, 2026 | 7.46 | 8.10 | 6.80 | 7.61 | 7.61 | 4.25% | 2,159,049 |
| Oct 9, 2026 | 7.41 | 8.22 | 7.15 | 7.30 | 7.30 | -1.48% | 3,655,257 |
| Oct 8, 2026 | 6.56 | 7.41 | 6.46 | 7.41 | 7.41 | 15.60% | 3,232,907 |
| Oct 7, 2026 | 6.73 | 6.77 | 6.38 | 6.41 | 6.41 | -2.73% | 263,376 |
| Oct 6, 2026 | 7.49 | 7.49 | 6.50 | 6.59 | 6.59 | -9.48% | 619,999 |
| Oct 5, 2026 | 6.81 | 7.95 | 6.81 | 7.28 | 7.28 | 0.97% | 2,266,811 |
| Oct 2, 2026 | 6.21 | 7.21 | 6.11 | 7.21 | 7.21 | 16.10% | 1,865,357 |
| Oct 1, 2026 | 6.10 | 6.65 | 6.00 | 6.21 | 6.21 | 2.48% | 217,498 |
| Sep 30, 2026 | 6.48 | 6.48 | 5.98 | 6.06 | 6.06 | -3.04% | 153,662 |
| Sep 29, 2026 | 6.60 | 6.60 | 6.22 | 6.25 | 6.25 | -0.16% | 18,229 |
| Sep 28, 2026 | 6.68 | 6.80 | 6.20 | 6.26 | 6.26 | -6.01% | 77,426 |
| Sep 25, 2026 | 6.74 | 6.98 | 6.41 | 6.66 | 6.66 | 3.90% | 11,111 |
| Sep 24, 2026 | 6.60 | 6.74 | 6.41 | 6.41 | 6.41 | -0.77% | 20,265 |
| Sep 23, 2026 | 6.42 | 6.74 | 6.42 | 6.46 | 6.46 | -0.46% | 10,198 |
| Sep 22, 2026 | 6.73 | 6.74 | 6.48 | 6.49 | 6.49 | -1.96% | 54,081 |
| Sep 21, 2026 | 5.95 | 6.79 | 5.95 | 6.62 | 6.62 | 11.64% | 137,246 |
| Sep 18, 2026 | 5.77 | 6.25 | 5.77 | 5.93 | 5.93 | -1.00% | 2,727 |
| Sep 17, 2026 | 6.09 | 6.09 | 5.71 | 5.99 | 5.99 | 3.63% | 6,938 |
| Sep 16, 2026 | 5.70 | 6.69 | 5.61 | 5.78 | 5.78 | -4.15% | 21,096 |
| Sep 15, 2026 | 6.07 | 6.38 | 6.00 | 6.03 | 6.03 | -0.66% | 53,229 |
| Sep 14, 2026 | 5.85 | 6.40 | 5.54 | 6.07 | 6.07 | 4.30% | 13,964 |
| Sep 11, 2026 | 5.80 | 6.00 | 5.70 | 5.82 | 5.82 | -0.85% | 19,317 |
| Sep 10, 2026 | 6.11 | 6.11 | 5.77 | 5.87 | 5.87 | -2.33% | 35,660 |
| Sep 9, 2026 | 6.35 | 6.49 | 6.00 | 6.01 | 6.01 | -2.75% | 47,141 |
| Sep 8, 2026 | 6.60 | 6.62 | 6.15 | 6.18 | 6.18 | -4.33% | 111,833 |
| Sep 7, 2026 | 6.41 | 6.69 | 6.41 | 6.46 | 6.46 | -1.22% | 27,233 |
| Sep 4, 2026 | 6.50 | 6.74 | 6.44 | 6.54 | 6.54 | 0.62% | 8,677 |
| Sep 3, 2026 | 6.72 | 6.72 | 6.42 | 6.50 | 6.50 | -0.15% | 18,557 |
| Sep 2, 2026 | 6.80 | 6.80 | 6.50 | 6.51 | 6.51 | -1.96% | 67,255 |
| Sep 1, 2026 | 6.63 | 6.90 | 6.62 | 6.64 | 6.64 | -1.04% | 6,701 |
| Aug 31, 2026 | 6.72 | 6.78 | 6.71 | 6.71 | 6.71 | -0.89% | 42,379 |
| Aug 28, 2026 | 6.97 | 6.97 | 6.72 | 6.77 | 6.77 | -0.59% | 10,062 |
| Aug 27, 2026 | 6.85 | 6.95 | 6.80 | 6.81 | 6.81 | -0.58% | 21,016 |
| Aug 25, 2026 | 6.81 | 6.94 | 6.81 | 6.85 | 6.85 | -0.58% | 9,767 |
| Aug 24, 2026 | 7.00 | 7.00 | 6.81 | 6.89 | 6.89 | -0.86% | 40,456 |
| Aug 21, 2026 | 7.08 | 7.10 | 6.82 | 6.95 | 6.95 | 1.46% | 78,415 |
| Aug 20, 2026 | 6.70 | 6.94 | 6.70 | 6.85 | 6.85 | 3.01% | 32,444 |
| Aug 19, 2026 | 7.03 | 7.03 | 6.61 | 6.65 | 6.65 | -2.21% | 51,825 |
| Aug 18, 2026 | 6.80 | 6.90 | 6.71 | 6.80 | 6.80 | 0.15% | 26,699 |
| Aug 17, 2026 | 6.95 | 6.95 | 6.72 | 6.79 | 6.79 | -0.44% | 39,715 |
| Aug 13, 2026 | 6.93 | 6.95 | 6.75 | 6.82 | 6.82 | - | 44,093 |
| Aug 12, 2026 | 6.94 | 6.94 | 6.80 | 6.82 | 6.82 | -1.87% | 59,199 |
| Aug 11, 2026 | 6.80 | 7.04 | 6.80 | 6.95 | 6.95 | 1.02% | 28,749 |
| Aug 10, 2026 | 6.89 | 7.11 | 6.80 | 6.88 | 6.88 | -0.15% | 58,582 |
| Aug 7, 2026 | 6.99 | 7.28 | 6.85 | 6.89 | 6.89 | -0.58% | 81,693 |