JDW Sugar Mills Limited (PSX:JDWS)
Pakistan · Delayed Price · Currency is PKR 832.00
-5.76 (-0.69%)
At close: Oct 1, 2025
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 840.00 | 868.99 | 832.00 | 832.00 | 832.00 | -0.69% | 1,371 |
| Sep 30, 2025 | 845.74 | 845.74 | 825.00 | 837.76 | 837.76 | -1.90% | 1,525 |
| Sep 29, 2025 | 852.00 | 859.97 | 850.00 | 854.00 | 854.00 | 0.98% | 333 |
| Sep 26, 2025 | 855.38 | 856.96 | 825.00 | 845.72 | 845.72 | -1.13% | 1,786 |
| Sep 25, 2025 | 874.00 | 874.00 | 849.00 | 855.38 | 855.38 | -0.31% | 857 |
| Sep 24, 2025 | 861.00 | 873.89 | 850.33 | 858.00 | 858.00 | -0.27% | 1,090 |
| Sep 23, 2025 | 875.01 | 877.99 | 859.00 | 860.32 | 860.32 | -1.67% | 3,349 |
| Sep 22, 2025 | 875.00 | 893.99 | 865.00 | 874.90 | 874.90 | -2.19% | 1,155 |
| Sep 19, 2025 | 875.03 | 897.00 | 875.03 | 894.50 | 894.50 | 0.96% | 1,186 |
| Sep 18, 2025 | 870.03 | 890.03 | 860.02 | 886.00 | 886.00 | 0.38% | 1,197 |
| Sep 17, 2025 | 868.03 | 887.98 | 867.00 | 882.67 | 882.67 | -0.48% | 1,435 |
| Sep 16, 2025 | 875.00 | 888.00 | 875.00 | 886.97 | 886.97 | -0.34% | 495 |
| Sep 15, 2025 | 886.99 | 890.00 | 860.00 | 890.00 | 890.00 | 1.14% | 2,587 |
| Sep 12, 2025 | 877.00 | 887.97 | 877.00 | 879.94 | 879.94 | 0.58% | 128 |
| Sep 11, 2025 | 875.02 | 899.00 | 868.00 | 874.83 | 874.83 | -1.14% | 1,259 |
| Sep 10, 2025 | 891.14 | 891.14 | 870.00 | 884.90 | 884.90 | -0.70% | 1,927 |
| Sep 9, 2025 | 870.01 | 905.94 | 870.01 | 891.13 | 891.13 | -0.76% | 3,289 |
| Sep 8, 2025 | 895.00 | 912.00 | 884.00 | 897.98 | 897.98 | 1.54% | 1,396 |
| Sep 5, 2025 | 915.00 | 915.00 | 880.00 | 884.36 | 884.36 | -0.88% | 966 |
| Sep 4, 2025 | 871.00 | 915.00 | 871.00 | 892.17 | 892.17 | 2.48% | 384 |
| Sep 3, 2025 | 903.00 | 907.95 | 865.00 | 870.54 | 870.54 | -4.03% | 2,884 |
| Sep 2, 2025 | 914.23 | 930.00 | 893.50 | 907.05 | 907.05 | -0.79% | 961 |
| Sep 1, 2025 | 945.99 | 945.99 | 900.00 | 914.23 | 914.23 | -2.06% | 1,149 |
| Aug 29, 2025 | 903.02 | 939.90 | 903.02 | 933.46 | 933.46 | 2.13% | 191 |
| Aug 28, 2025 | 903.02 | 939.99 | 903.02 | 914.00 | 914.00 | -1.19% | 323 |
| Aug 27, 2025 | 925.00 | 939.99 | 920.00 | 925.00 | 925.00 | -1.07% | 679 |
| Aug 26, 2025 | 944.99 | 944.99 | 922.12 | 934.99 | 934.99 | -0.46% | 905 |
| Aug 25, 2025 | 910.01 | 940.00 | 910.01 | 939.34 | 939.34 | 1.37% | 622 |
| Aug 22, 2025 | 920.00 | 942.74 | 920.00 | 926.64 | 926.64 | 0.70% | 87 |
| Aug 21, 2025 | 927.87 | 944.00 | 919.08 | 920.23 | 920.23 | -2.01% | 744 |
| Aug 20, 2025 | 916.60 | 940.00 | 916.60 | 939.08 | 939.08 | 2.45% | 577 |
| Aug 19, 2025 | 925.01 | 954.60 | 900.00 | 916.60 | 916.60 | -1.51% | 2,723 |
| Aug 18, 2025 | 900.37 | 950.00 | 900.37 | 930.64 | 930.64 | -1.39% | 943 |
| Aug 15, 2025 | 920.02 | 945.00 | 920.02 | 943.74 | 943.74 | 0.08% | 254 |
| Aug 13, 2025 | 935.01 | 943.99 | 928.01 | 943.00 | 943.00 | -0.32% | 378 |
| Aug 12, 2025 | 947.00 | 947.00 | 930.20 | 945.98 | 945.98 | -0.11% | 577 |
| Aug 11, 2025 | 966.75 | 966.75 | 916.26 | 947.00 | 947.00 | 0.33% | 607 |
| Aug 8, 2025 | 940.01 | 950.50 | 935.00 | 943.87 | 943.87 | -0.67% | 932 |
| Aug 7, 2025 | 958.00 | 972.90 | 925.00 | 950.20 | 950.20 | -0.78% | 4,394 |
| Aug 6, 2025 | 965.26 | 970.20 | 945.00 | 957.69 | 957.69 | -1.43% | 1,015 |
| Aug 5, 2025 | 1,019.95 | 1,019.98 | 902.00 | 971.56 | 971.56 | -1.26% | 315 |
| Aug 4, 2025 | 965.01 | 983.99 | 965.00 | 983.99 | 983.99 | 1.23% | 949 |
| Aug 1, 2025 | 980.00 | 980.01 | 965.00 | 972.01 | 972.01 | -0.82% | 450 |
| Jul 31, 2025 | 997.25 | 997.33 | 970.70 | 980.00 | 960.00 | 1.02% | 511 |
| Jul 30, 2025 | 960.06 | 976.75 | 960.06 | 970.06 | 950.26 | -1.00% | 347 |
| Jul 29, 2025 | 1,000.00 | 1,000.00 | 979.00 | 979.90 | 959.90 | 0.10% | 763 |
| Jul 28, 2025 | 1,000.00 | 1,002.00 | 978.00 | 978.95 | 958.97 | -1.91% | 719 |
| Jul 25, 2025 | 1,016.99 | 1,016.99 | 981.00 | 998.00 | 977.63 | 2.10% | 191 |
| Jul 24, 2025 | 990.11 | 1,000.00 | 977.50 | 977.50 | 957.55 | -1.27% | 1,245 |
| Jul 23, 2025 | 976.00 | 1,026.00 | 976.00 | 990.07 | 969.86 | 0.38% | 2,957 |