JDW Sugar Mills Limited (PSX:JDWS)
Pakistan · Delayed Price · Currency is PKR 904.29
+35.55 (4.09%)
At close: Nov 5, 2026
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 879.00 | 910.00 | 858.11 | 904.29 | 904.29 | 4.09% | 624 |
| Nov 4, 2026 | 870.59 | 888.00 | 852.00 | 868.74 | 868.74 | -0.21% | 144 |
| Nov 3, 2026 | 884.00 | 884.00 | 862.04 | 870.58 | 870.58 | 1.07% | 166 |
| Nov 2, 2026 | 855.03 | 874.92 | 855.03 | 861.36 | 861.36 | -2.82% | 104 |
| Oct 30, 2026 | 835.02 | 890.00 | 835.02 | 886.31 | 886.31 | 2.09% | 58 |
| Oct 29, 2026 | 872.99 | 879.90 | 856.00 | 868.20 | 868.20 | -0.17% | 75 |
| Oct 28, 2026 | 843.00 | 882.50 | 843.00 | 869.68 | 869.68 | -0.95% | 49 |
| Oct 27, 2026 | 885.48 | 885.48 | 811.02 | 877.99 | 877.99 | 2.09% | 99 |
| Oct 26, 2026 | 860.10 | 870.00 | 855.00 | 860.01 | 860.01 | -1.45% | 90 |
| Oct 23, 2026 | 912.50 | 915.98 | 856.20 | 872.65 | 872.65 | -1.05% | 150 |
| Oct 22, 2026 | 850.51 | 924.00 | 850.50 | 881.91 | 881.91 | -0.69% | 390 |
| Oct 21, 2026 | 883.84 | 900.00 | 883.84 | 888.06 | 888.06 | 0.48% | 78 |
| Oct 20, 2026 | 832.51 | 889.99 | 832.51 | 883.83 | 883.83 | 1.41% | 1,019 |
| Oct 19, 2026 | 872.00 | 874.98 | 869.01 | 871.55 | 871.55 | 0.05% | 61 |
| Oct 16, 2026 | 869.98 | 875.00 | 869.98 | 871.09 | 871.09 | 0.13% | 190 |
| Oct 15, 2026 | 874.99 | 874.99 | 862.05 | 870.00 | 870.00 | 1.18% | 308 |
| Oct 14, 2026 | 856.00 | 874.97 | 850.00 | 859.89 | 859.89 | -1.35% | 191 |
| Oct 13, 2026 | 855.02 | 879.20 | 855.00 | 871.68 | 871.68 | 2.16% | 292 |
| Oct 12, 2026 | 850.01 | 884.99 | 850.00 | 853.29 | 853.29 | 2.09% | 167 |
| Oct 9, 2026 | 883.83 | 883.83 | 820.10 | 835.82 | 835.82 | -4.01% | 241 |
| Oct 8, 2026 | 877.99 | 877.99 | 877.99 | 870.70 | 870.70 | - | 1 |
| Oct 7, 2026 | 870.00 | 879.99 | 851.01 | 870.70 | 870.70 | -0.82% | 86 |
| Oct 6, 2026 | 876.89 | 896.00 | 830.02 | 877.90 | 877.90 | 0.12% | 76 |
| Oct 5, 2026 | 875.00 | 884.93 | 864.00 | 876.89 | 876.89 | -0.10% | 193 |
| Oct 2, 2026 | 865.00 | 884.97 | 865.00 | 877.76 | 877.76 | -0.26% | 189 |
| Oct 1, 2026 | 907.99 | 909.00 | 880.00 | 880.01 | 880.01 | 0.69% | 375 |
| Sep 30, 2026 | 890.00 | 890.00 | 874.00 | 874.00 | 874.00 | -0.68% | 247 |
| Sep 29, 2026 | 877.58 | 885.00 | 877.57 | 880.00 | 880.00 | 0.28% | 126 |
| Sep 28, 2026 | 895.00 | 898.87 | 868.22 | 877.57 | 877.57 | -0.09% | 99 |
| Sep 25, 2026 | 899.99 | 899.99 | 894.00 | 878.36 | 878.36 | - | 28 |
| Sep 24, 2026 | 898.49 | 908.00 | 865.12 | 878.36 | 878.36 | -1.65% | 302 |
| Sep 23, 2026 | 906.59 | 906.59 | 871.20 | 893.09 | 893.09 | -1.49% | 326 |
| Sep 22, 2026 | 862.50 | 919.49 | 862.50 | 906.59 | 906.59 | 0.29% | 327 |
| Sep 21, 2026 | 895.00 | 905.00 | 895.00 | 904.00 | 904.00 | 1.44% | 313 |
| Sep 18, 2026 | 898.89 | 898.90 | 889.99 | 891.14 | 891.14 | 0.92% | 59 |
| Sep 17, 2026 | 868.01 | 888.00 | 868.00 | 883.03 | 883.03 | 1.81% | 39 |
| Sep 16, 2026 | 886.01 | 919.99 | 806.00 | 867.32 | 867.32 | -2.04% | 469 |
| Sep 15, 2026 | 882.41 | 904.90 | 882.41 | 885.39 | 885.39 | 0.34% | 300 |
| Sep 14, 2026 | 796.14 | 904.99 | 796.14 | 882.41 | 882.41 | - | 31 |
| Sep 11, 2026 | 889.99 | 889.99 | 882.00 | 882.41 | 882.41 | 2.05% | 297 |
| Sep 10, 2026 | 919.97 | 919.97 | 847.02 | 864.70 | 864.70 | -2.16% | 51 |
| Sep 9, 2026 | 893.00 | 893.00 | 890.01 | 883.83 | 883.83 | - | 5 |
| Sep 8, 2026 | 862.51 | 900.00 | 862.51 | 883.83 | 883.83 | -1.81% | 190 |
| Sep 7, 2026 | 900.00 | 908.90 | 895.01 | 900.12 | 900.12 | 0.01% | 59 |
| Sep 4, 2026 | 906.99 | 906.99 | 900.00 | 900.00 | 900.00 | - | 27 |
| Sep 3, 2026 | 905.00 | 920.88 | 890.00 | 900.00 | 900.00 | - | 14 |
| Sep 2, 2026 | 890.00 | 905.00 | 859.00 | 900.00 | 900.00 | 0.56% | 77 |
| Sep 1, 2026 | 905.00 | 905.00 | 888.01 | 895.00 | 895.00 | - | 16 |
| Aug 31, 2026 | 895.00 | 895.01 | 895.00 | 895.00 | 895.00 | -0.86% | 108 |
| Aug 28, 2026 | 908.00 | 908.00 | 908.00 | 902.79 | 902.79 | - | 1 |