Dewan Sugar Mills Limited (PSX:DWSM)
Pakistan · Delayed Price · Currency is PKR 6.54
+0.04 (0.62%)
At close: Sep 4, 2026
Dewan Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 6.95 | 7.18 | 6.90 | 6.93 | 6.93 | -0.43% | 41,107 |
| Aug 5, 2026 | 7.20 | 7.20 | 6.90 | 6.96 | 6.96 | -0.43% | 55,626 |
| Aug 4, 2026 | 7.10 | 7.20 | 6.92 | 6.99 | 6.99 | -2.92% | 11,278 |
| Aug 3, 2026 | 7.20 | 7.29 | 7.01 | 7.20 | 7.20 | 2.42% | 78,064 |
| Jul 31, 2026 | 6.85 | 7.15 | 6.82 | 7.03 | 7.03 | 0.72% | 15,367 |
| 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 |