JDW Sugar Mills Limited (PSX:JDWS)
Pakistan · Delayed Price · Currency is PKR 884.81
+6.27 (0.71%)
At close: Apr 17, 2026
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 909.99 | 909.99 | 864.00 | 884.81 | 884.81 | 0.71% | 647 |
| Apr 16, 2026 | 858.01 | 899.80 | 856.00 | 878.54 | 878.54 | 1.19% | 267 |
| Apr 15, 2026 | 886.00 | 898.00 | 858.10 | 868.20 | 868.20 | 1.85% | 430 |
| Apr 14, 2026 | 850.00 | 889.99 | 831.00 | 852.45 | 852.45 | -1.05% | 171 |
| Apr 13, 2026 | 787.49 | 909.10 | 787.49 | 861.53 | 861.53 | -1.54% | 1,152 |
| Apr 10, 2026 | 877.00 | 899.99 | 874.98 | 874.99 | 874.99 | 0.55% | 334 |
| Apr 9, 2026 | 870.98 | 870.99 | 833.00 | 870.23 | 870.23 | 1.87% | 206 |
| Apr 8, 2026 | 860.00 | 884.99 | 847.50 | 854.22 | 854.22 | 0.21% | 1,279 |
| Apr 7, 2026 | 826.00 | 880.00 | 826.00 | 852.41 | 852.41 | 0.28% | 63 |
| Apr 6, 2026 | 855.00 | 859.95 | 850.00 | 850.01 | 850.01 | 0.87% | 121 |
| Apr 3, 2026 | 830.00 | 869.89 | 830.00 | 842.69 | 842.69 | -2.52% | 34 |
| Apr 2, 2026 | 860.01 | 865.00 | 850.00 | 864.44 | 864.44 | 0.38% | 104 |
| Apr 1, 2026 | 836.09 | 899.93 | 836.00 | 861.19 | 861.19 | 2.99% | 1,181 |
| Mar 31, 2026 | 878.90 | 878.90 | 835.56 | 836.17 | 836.17 | -1.05% | 152 |
| Mar 30, 2026 | 835.58 | 850.02 | 835.00 | 845.01 | 845.01 | -3.73% | 1,051 |
| Mar 27, 2026 | 850.01 | 878.95 | 850.00 | 877.72 | 877.72 | 1.62% | 69 |
| Mar 26, 2026 | 840.12 | 875.00 | 840.01 | 863.74 | 863.74 | -0.27% | 329 |
| Mar 25, 2026 | 850.00 | 869.99 | 840.01 | 866.06 | 866.06 | 3.97% | 907 |
| Mar 24, 2026 | 860.00 | 874.99 | 833.00 | 833.00 | 833.00 | -1.46% | 232 |
| Mar 19, 2026 | 860.00 | 879.99 | 832.04 | 845.38 | 845.38 | -3.91% | 175 |
| Mar 18, 2026 | 883.97 | 899.96 | 850.06 | 879.77 | 879.77 | 3.39% | 182 |
| Mar 17, 2026 | 884.99 | 885.00 | 850.00 | 850.93 | 850.93 | 0.02% | 382 |
| Mar 16, 2026 | 885.00 | 905.00 | 850.00 | 850.79 | 850.79 | -3.74% | 294 |
| Mar 13, 2026 | 850.00 | 883.97 | 845.00 | 883.89 | 883.89 | 3.99% | 120 |
| Mar 12, 2026 | 851.00 | 884.97 | 850.00 | 850.00 | 850.00 | -0.07% | 526 |
| Mar 11, 2026 | 848.00 | 899.00 | 848.00 | 850.57 | 850.57 | -2.59% | 78 |
| Mar 10, 2026 | 840.50 | 874.00 | 840.50 | 873.17 | 873.17 | 3.90% | 121 |
| Mar 9, 2026 | 830.00 | 899.00 | 809.42 | 840.36 | 840.36 | -6.56% | 153 |
| Mar 6, 2026 | 899.97 | 910.00 | 882.10 | 899.36 | 899.36 | 1.51% | 56 |
| Mar 5, 2026 | 850.00 | 905.99 | 850.00 | 886.00 | 886.00 | 1.69% | 205 |
| Mar 4, 2026 | 815.00 | 894.00 | 815.00 | 871.26 | 871.26 | -2.60% | 194 |
| Mar 3, 2026 | 905.00 | 905.00 | 835.00 | 894.52 | 894.52 | -0.61% | 69 |
| Mar 2, 2026 | 803.27 | 981.77 | 803.27 | 900.00 | 900.00 | 0.84% | 340 |
| Feb 27, 2026 | 858.05 | 907.00 | 858.00 | 892.52 | 892.52 | 4.20% | 385 |
| Feb 26, 2026 | 907.00 | 907.00 | 842.50 | 856.54 | 856.54 | -3.11% | 164 |
| Feb 25, 2026 | 906.99 | 907.00 | 851.10 | 884.00 | 884.00 | - | 27 |
| Feb 24, 2026 | 924.70 | 924.70 | 825.00 | 884.00 | 884.00 | -0.65% | 264 |
| Feb 23, 2026 | 871.00 | 900.00 | 870.00 | 889.79 | 889.79 | -1.04% | 184 |
| Feb 20, 2026 | 826.04 | 900.00 | 826.04 | 899.10 | 899.10 | -1.23% | 251 |
| Feb 18, 2026 | 853.01 | 921.00 | 853.01 | 910.30 | 910.30 | 1.50% | 49 |
| Feb 17, 2026 | 909.74 | 910.00 | 888.00 | 896.87 | 896.87 | -0.24% | 545 |
| Feb 16, 2026 | 899.00 | 910.00 | 890.00 | 898.99 | 898.99 | - | 256 |
| Feb 13, 2026 | 900.00 | 909.00 | 882.54 | 899.00 | 899.00 | 1.29% | 170 |
| Feb 12, 2026 | 915.00 | 919.00 | 888.00 | 887.51 | 887.51 | - | 12 |
| Feb 11, 2026 | 922.00 | 922.00 | 895.01 | 887.51 | 887.51 | - | 5 |
| Feb 10, 2026 | 900.00 | 930.63 | 882.50 | 887.51 | 887.51 | -1.50% | 450 |
| Feb 9, 2026 | 914.99 | 935.00 | 882.00 | 901.05 | 901.05 | -1.55% | 1,515 |
| Feb 6, 2026 | 890.01 | 920.50 | 888.02 | 915.26 | 915.26 | 0.58% | 331 |
| Feb 4, 2026 | 896.00 | 910.00 | 895.51 | 910.00 | 910.00 | -0.55% | 641 |
| Feb 3, 2026 | 920.00 | 920.00 | 900.03 | 915.00 | 915.00 | -0.46% | 309 |