JDW Sugar Mills Limited (PSX:JDWS)
Pakistan · Delayed Price · Currency is PKR 884.90
-6.23 (-0.70%)
At close: Sep 10, 2025
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 965.11 | 989.00 | 943.00 | 986.34 | 966.21 | 3.70% | 265 |
| Jul 21, 2025 | 960.00 | 985.00 | 941.11 | 951.11 | 931.70 | -0.09% | 269 |
| Jul 18, 2025 | 948.00 | 959.60 | 948.00 | 951.95 | 932.52 | -0.81% | 161 |
| Jul 17, 2025 | 960.00 | 970.00 | 945.00 | 959.68 | 940.10 | 1.52% | 1,088 |
| Jul 16, 2025 | 930.00 | 960.00 | 922.50 | 945.35 | 926.06 | 0.02% | 222 |
| Jul 15, 2025 | 921.00 | 960.00 | 920.00 | 945.12 | 925.83 | 0.54% | 663 |
| Jul 14, 2025 | 939.99 | 950.00 | 918.10 | 940.00 | 920.82 | - | 58 |
| Jul 11, 2025 | 944.60 | 945.00 | 905.56 | 940.00 | 920.82 | -0.62% | 793 |
| Jul 10, 2025 | 916.33 | 950.00 | 916.00 | 945.83 | 926.53 | -0.65% | 176 |
| Jul 9, 2025 | 960.00 | 960.00 | 917.01 | 952.00 | 932.57 | 1.84% | 157 |
| Jul 8, 2025 | 945.00 | 945.00 | 934.00 | 934.81 | 915.73 | -0.34% | 210 |
| Jul 7, 2025 | 962.00 | 962.00 | 905.00 | 938.00 | 918.86 | 1.41% | 454 |
| Jul 4, 2025 | 912.00 | 936.99 | 911.05 | 925.00 | 906.12 | - | 232 |
| Jul 3, 2025 | 929.99 | 929.99 | 920.00 | 925.00 | 906.12 | 0.55% | 76 |
| Jul 2, 2025 | 944.00 | 956.00 | 911.00 | 919.94 | 901.17 | 0.13% | 127 |