JDW Sugar Mills Limited (PSX:JDWS)
Pakistan · Delayed Price · Currency is PKR 830.92
+0.62 (0.07%)
At close: Oct 21, 2025
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 837.60 | 837.60 | 829.98 | 830.92 | 830.92 | 0.07% | 39 |
| Oct 20, 2025 | 835.00 | 835.00 | 829.01 | 830.30 | 830.30 | 0.16% | 166 |
| Oct 17, 2025 | 830.00 | 834.00 | 820.06 | 829.01 | 829.01 | 0.53% | 51 |
| Oct 16, 2025 | 826.01 | 839.99 | 820.00 | 824.66 | 824.66 | -0.62% | 265 |
| Oct 15, 2025 | 830.00 | 858.88 | 825.20 | 829.84 | 829.84 | -0.55% | 1,710 |
| Oct 14, 2025 | 862.50 | 862.50 | 815.02 | 834.40 | 834.40 | 0.29% | 161 |
| Oct 13, 2025 | 831.00 | 831.00 | 805.10 | 831.99 | 831.99 | - | 34 |
| Oct 10, 2025 | 810.06 | 835.00 | 810.06 | 831.99 | 831.99 | -0.83% | 466 |
| Oct 9, 2025 | 843.00 | 843.00 | 810.00 | 838.99 | 838.99 | 0.84% | 366 |
| Oct 8, 2025 | 820.56 | 840.00 | 820.00 | 831.99 | 831.99 | 0.29% | 1,208 |
| Oct 7, 2025 | 840.89 | 840.89 | 820.01 | 829.58 | 829.58 | -1.73% | 108 |
| Oct 6, 2025 | 840.01 | 849.00 | 830.00 | 844.21 | 844.21 | 0.32% | 1,563 |
| Oct 3, 2025 | 840.00 | 855.00 | 840.00 | 841.49 | 841.49 | 0.18% | 800 |
| Oct 2, 2025 | 821.01 | 857.55 | 821.00 | 839.97 | 839.97 | 0.96% | 2,427 |
| 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 |