Dewan Sugar Mills Limited (PSX:DWSM)
Pakistan · Delayed Price · Currency is PKR 6.61
-0.02 (-0.30%)
At close: Jun 18, 2026
Dewan Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |