JDW Sugar Mills Limited (PSX:JDWS)
Pakistan · Delayed Price · Currency is PKR 805.33
-1.51 (-0.19%)
At close: Nov 14, 2025
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 808.00 | 808.00 | 800.01 | 806.84 | 806.84 | 1.98% | 416 |
| Nov 12, 2025 | 807.00 | 807.00 | 790.10 | 791.14 | 791.14 | -1.18% | 451 |
| Nov 11, 2025 | 782.20 | 808.00 | 782.20 | 800.56 | 800.56 | -1.04% | 182 |
| Nov 10, 2025 | 808.09 | 809.00 | 803.01 | 809.00 | 809.00 | 0.11% | 462 |
| Nov 7, 2025 | 805.00 | 814.44 | 801.00 | 808.09 | 808.09 | 0.14% | 684 |
| Nov 6, 2025 | 842.95 | 842.95 | 806.00 | 807.00 | 807.00 | -0.48% | 1,140 |
| Nov 5, 2025 | 795.02 | 816.00 | 795.00 | 810.86 | 810.86 | -0.25% | 1,355 |
| Nov 4, 2025 | 812.00 | 815.00 | 806.00 | 812.86 | 812.86 | -0.07% | 118 |
| Nov 3, 2025 | 821.00 | 824.00 | 808.96 | 813.39 | 813.39 | -0.92% | 1,190 |
| Oct 31, 2025 | 819.98 | 849.49 | 814.98 | 820.95 | 820.95 | 0.33% | 131 |
| Oct 30, 2025 | 849.00 | 849.00 | 800.00 | 818.27 | 818.27 | 1.99% | 415 |
| Oct 29, 2025 | 812.00 | 829.94 | 801.00 | 802.33 | 802.33 | -0.56% | 1,045 |
| Oct 28, 2025 | 805.00 | 817.85 | 797.30 | 806.81 | 806.81 | 0.22% | 304 |
| Oct 27, 2025 | 809.97 | 825.00 | 803.43 | 805.00 | 805.00 | -0.65% | 492 |
| Oct 24, 2025 | 818.01 | 820.00 | 810.00 | 810.29 | 810.29 | -1.42% | 204 |
| Oct 23, 2025 | 820.00 | 822.00 | 818.00 | 822.00 | 822.00 | 0.44% | 421 |
| Oct 22, 2025 | 820.00 | 822.00 | 818.18 | 818.42 | 818.42 | -1.50% | 1,392 |
| 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 |