JDW Sugar Mills Limited (PSX:JDWS)
Pakistan · Delayed Price · Currency is PKR 924.24
+8.88 (0.97%)
At close: May 29, 2026
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 920.00 | 950.00 | 902.01 | 924.24 | 924.24 | 0.97% | 1,441 |
| May 25, 2026 | 931.30 | 931.30 | 900.06 | 915.36 | 915.36 | 1.10% | 1,051 |
| May 22, 2026 | 916.98 | 930.00 | 902.01 | 905.41 | 905.41 | 1.09% | 607 |
| May 21, 2026 | 925.00 | 945.00 | 900.00 | 900.66 | 895.66 | -1.55% | 3,771 |
| May 20, 2026 | 915.00 | 950.00 | 900.00 | 914.87 | 909.79 | 0.04% | 1,372 |
| May 19, 2026 | 938.00 | 938.00 | 891.01 | 914.47 | 909.39 | 1.36% | 213 |
| May 18, 2026 | 912.50 | 950.00 | 809.48 | 902.20 | 897.19 | 0.31% | 2,792 |
| May 15, 2026 | 900.50 | 910.00 | 880.00 | 899.42 | 894.43 | -0.11% | 132 |
| May 14, 2026 | 911.98 | 911.98 | 890.00 | 900.43 | 895.43 | 0.47% | 36 |
| May 13, 2026 | 881.00 | 916.00 | 880.00 | 896.22 | 891.24 | 1.69% | 180 |
| May 12, 2026 | 935.00 | 935.00 | 866.00 | 881.29 | 876.40 | -2.05% | 305 |
| May 11, 2026 | 894.85 | 920.00 | 858.01 | 899.78 | 894.78 | 0.55% | 1,205 |
| May 8, 2026 | 895.00 | 906.98 | 871.01 | 894.85 | 889.88 | 2.14% | 162 |
| May 7, 2026 | 865.54 | 920.00 | 865.53 | 876.09 | 871.23 | -1.47% | 712 |
| May 6, 2026 | 860.17 | 890.00 | 860.17 | 889.14 | 884.20 | 3.38% | 1,970 |
| May 5, 2026 | 879.00 | 885.00 | 850.00 | 880.03 | 855.26 | 0.93% | 928 |
| May 4, 2026 | 862.00 | 875.80 | 860.00 | 871.93 | 847.38 | 1.37% | 158 |
| Apr 30, 2026 | 853.00 | 862.49 | 852.00 | 860.16 | 835.94 | 0.37% | 555 |
| Apr 29, 2026 | 869.00 | 869.00 | 851.00 | 856.97 | 832.84 | 0.30% | 118 |
| Apr 28, 2026 | 862.88 | 862.88 | 851.15 | 854.37 | 830.32 | - | 12 |
| Apr 27, 2026 | 842.00 | 875.00 | 840.01 | 854.37 | 830.32 | -0.10% | 758 |
| Apr 24, 2026 | 835.00 | 870.05 | 835.00 | 855.21 | 831.13 | 0.37% | 704 |
| Apr 23, 2026 | 853.00 | 864.95 | 850.01 | 852.06 | 828.07 | -0.18% | 303 |
| Apr 22, 2026 | 855.00 | 855.00 | 843.00 | 853.58 | 829.55 | -0.26% | 721 |
| Apr 21, 2026 | 860.00 | 868.88 | 850.55 | 855.78 | 831.69 | 0.42% | 287 |
| Apr 20, 2026 | 847.56 | 905.00 | 840.00 | 852.18 | 828.19 | -3.69% | 6,348 |
| Apr 17, 2026 | 909.99 | 909.99 | 864.00 | 884.81 | 859.90 | 0.71% | 647 |
| Apr 16, 2026 | 858.01 | 899.80 | 856.00 | 878.54 | 853.81 | 1.19% | 267 |
| Apr 15, 2026 | 886.00 | 898.00 | 858.10 | 868.20 | 843.76 | 1.85% | 430 |
| Apr 14, 2026 | 850.00 | 889.99 | 831.00 | 852.45 | 828.45 | -1.05% | 171 |
| Apr 13, 2026 | 787.49 | 909.10 | 787.49 | 861.53 | 837.28 | -1.54% | 1,152 |
| Apr 10, 2026 | 877.00 | 899.99 | 874.98 | 874.99 | 850.36 | 0.55% | 334 |
| Apr 9, 2026 | 870.98 | 870.99 | 833.00 | 870.23 | 845.73 | 1.87% | 206 |
| Apr 8, 2026 | 860.00 | 884.99 | 847.50 | 854.22 | 830.17 | 0.21% | 1,279 |
| Apr 7, 2026 | 826.00 | 880.00 | 826.00 | 852.41 | 828.41 | 0.28% | 63 |
| Apr 6, 2026 | 855.00 | 859.95 | 850.00 | 850.01 | 826.08 | 0.87% | 121 |
| Apr 3, 2026 | 830.00 | 869.89 | 830.00 | 842.69 | 818.97 | -2.52% | 34 |
| Apr 2, 2026 | 860.01 | 865.00 | 850.00 | 864.44 | 840.10 | 0.38% | 104 |
| Apr 1, 2026 | 836.09 | 899.93 | 836.00 | 861.19 | 836.95 | 2.99% | 1,181 |
| Mar 31, 2026 | 878.90 | 878.90 | 835.56 | 836.17 | 812.63 | -1.05% | 152 |
| Mar 30, 2026 | 835.58 | 850.02 | 835.00 | 845.01 | 821.22 | -3.73% | 1,051 |
| Mar 27, 2026 | 850.01 | 878.95 | 850.00 | 877.72 | 853.01 | 1.62% | 69 |
| Mar 26, 2026 | 840.12 | 875.00 | 840.01 | 863.74 | 839.42 | -0.27% | 329 |
| Mar 25, 2026 | 850.00 | 869.99 | 840.01 | 866.06 | 841.68 | 3.97% | 907 |
| Mar 24, 2026 | 860.00 | 874.99 | 833.00 | 833.00 | 809.55 | -1.46% | 232 |
| Mar 19, 2026 | 860.00 | 879.99 | 832.04 | 845.38 | 821.58 | -3.91% | 175 |
| Mar 18, 2026 | 883.97 | 899.96 | 850.06 | 879.77 | 855.00 | 3.39% | 182 |
| Mar 17, 2026 | 884.99 | 885.00 | 850.00 | 850.93 | 826.97 | 0.02% | 382 |
| Mar 16, 2026 | 885.00 | 905.00 | 850.00 | 850.79 | 826.84 | -3.74% | 294 |
| Mar 13, 2026 | 850.00 | 883.97 | 845.00 | 883.89 | 859.01 | 3.99% | 120 |