JDW Sugar Mills Limited (PSX:JDWS)
Pakistan · Delayed Price · Currency is PKR 960.00
+9.74 (1.02%)
At close: Jul 31, 2025
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 917.00 | 929.25 | 916.27 | 918.79 | 900.04 | -0.01% | 146 |
| Jun 30, 2025 | 934.40 | 934.40 | 900.33 | 918.89 | 900.14 | -0.36% | 73 |
| Jun 27, 2025 | 941.50 | 942.00 | 900.10 | 922.22 | 903.40 | 0.03% | 184 |
| Jun 26, 2025 | 938.00 | 938.00 | 911.11 | 921.98 | 903.16 | - | 22 |
| Jun 25, 2025 | 918.48 | 925.00 | 918.48 | 921.98 | 903.16 | 0.38% | 153 |
| Jun 24, 2025 | 918.00 | 918.00 | 912.11 | 918.48 | 899.74 | - | 11 |
| Jun 23, 2025 | 850.02 | 940.00 | 850.02 | 918.48 | 899.74 | -0.43% | 51 |
| Jun 20, 2025 | 939.99 | 940.00 | 900.00 | 922.45 | 903.62 | 0.63% | 40 |
| Jun 19, 2025 | 943.99 | 943.99 | 917.05 | 916.66 | 897.95 | - | 23 |
| Jun 18, 2025 | 916.77 | 928.00 | 916.50 | 916.66 | 897.95 | -2.21% | 138 |
| Jun 17, 2025 | 944.00 | 944.00 | 918.01 | 937.35 | 918.22 | 1.05% | 39 |
| Jun 16, 2025 | 920.17 | 929.77 | 910.00 | 927.60 | 908.67 | 0.81% | 2,138 |
| Jun 13, 2025 | 903.50 | 998.00 | 903.50 | 920.17 | 901.39 | -0.46% | 470 |
| Jun 12, 2025 | 915.00 | 949.90 | 915.00 | 924.43 | 905.56 | 0.82% | 439 |
| Jun 11, 2025 | 947.70 | 947.70 | 900.00 | 916.88 | 898.17 | -0.88% | 285 |
| Jun 10, 2025 | 901.00 | 925.00 | 900.51 | 925.00 | 906.12 | -1.49% | 348 |
| Jun 5, 2025 | 930.00 | 941.92 | 930.00 | 939.02 | 919.86 | 1.48% | 347 |
| Jun 4, 2025 | 929.90 | 950.00 | 915.92 | 925.29 | 906.41 | 1.02% | 396 |
| Jun 3, 2025 | 929.98 | 929.98 | 897.33 | 915.91 | 897.22 | -0.23% | 67 |
| Jun 2, 2025 | 911.74 | 930.00 | 900.00 | 918.00 | 899.27 | 0.69% | 1,090 |
| May 30, 2025 | 939.00 | 939.00 | 911.50 | 911.74 | 893.13 | -2.28% | 334 |
| May 29, 2025 | 939.99 | 940.00 | 930.00 | 932.98 | 913.94 | 0.86% | 246 |
| May 27, 2025 | 949.99 | 949.99 | 941.98 | 925.01 | 906.13 | - | 13 |
| May 26, 2025 | 922.00 | 925.01 | 921.00 | 925.01 | 906.13 | 0.33% | 283 |
| May 23, 2025 | 945.00 | 945.00 | 885.00 | 922.00 | 903.18 | -0.05% | 154 |
| May 22, 2025 | 917.00 | 941.99 | 917.00 | 922.45 | 903.62 | 0.62% | 661 |
| May 21, 2025 | 944.44 | 944.44 | 915.02 | 916.77 | 898.06 | -1.87% | 86 |
| May 20, 2025 | 989.00 | 989.00 | 856.00 | 934.28 | 915.21 | -1.77% | 2,133 |