JDW Sugar Mills Limited (PSX:JDWS)
Pakistan · Delayed Price · Currency is PKR 891.14
+8.11 (0.92%)
At close: Sep 18, 2026
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 888.01 | 909.57 | 875.00 | 902.79 | 902.79 | -0.75% | 97 |
| Aug 25, 2026 | 909.58 | 909.58 | 885.01 | 909.58 | 909.58 | - | 25 |
| Aug 24, 2026 | 886.80 | 925.00 | 886.80 | 909.58 | 909.58 | 0.63% | 102 |
| Aug 21, 2026 | 918.50 | 945.00 | 900.00 | 903.93 | 903.93 | -1.24% | 438 |
| Aug 20, 2026 | 900.00 | 917.00 | 897.00 | 915.24 | 915.24 | 2.68% | 522 |
| Aug 19, 2026 | 868.00 | 898.99 | 860.00 | 891.36 | 891.36 | 0.32% | 550 |
| Aug 18, 2026 | 890.00 | 897.00 | 860.00 | 888.55 | 888.55 | -0.16% | 751 |
| Aug 17, 2026 | 900.01 | 910.99 | 890.00 | 890.00 | 890.00 | -1.29% | 503 |
| Aug 13, 2026 | 900.99 | 902.00 | 899.00 | 901.61 | 901.61 | 0.14% | 61 |
| Aug 12, 2026 | 890.00 | 906.00 | 890.00 | 900.32 | 900.32 | -0.08% | 197 |
| Aug 11, 2026 | 907.00 | 909.68 | 900.00 | 901.08 | 901.08 | -0.11% | 243 |
| Aug 10, 2026 | 902.02 | 905.98 | 902.02 | 902.10 | 902.10 | -0.07% | 413 |
| Aug 7, 2026 | 899.01 | 909.50 | 899.01 | 902.69 | 902.69 | -0.40% | 99 |
| Aug 6, 2026 | 919.99 | 919.99 | 900.00 | 906.36 | 906.36 | -0.14% | 100 |
| Aug 5, 2026 | 913.00 | 913.00 | 912.73 | 907.60 | 907.60 | - | 42 |
| Aug 4, 2026 | 917.97 | 917.97 | 907.00 | 907.60 | 907.60 | 0.04% | 106 |
| Aug 3, 2026 | 907.53 | 920.59 | 900.00 | 907.28 | 907.28 | -0.03% | 166 |
| Jul 31, 2026 | 905.51 | 914.99 | 905.51 | 907.53 | 907.53 | -0.79% | 343 |
| Jul 30, 2026 | 901.20 | 920.99 | 901.20 | 914.79 | 914.79 | -0.40% | 146 |
| Jul 29, 2026 | 910.13 | 919.98 | 895.02 | 918.45 | 918.45 | 0.91% | 112 |
| Jul 28, 2026 | 933.11 | 933.11 | 893.00 | 910.13 | 910.13 | -2.40% | 17,215 |
| Jul 27, 2026 | 959.94 | 959.94 | 931.00 | 932.49 | 932.49 | 0.04% | 1,304 |
| Jul 24, 2026 | 916.01 | 968.98 | 916.01 | 932.11 | 932.11 | -1.66% | 47 |
| Jul 23, 2026 | 910.00 | 960.00 | 910.00 | 947.81 | 947.81 | 0.30% | 164 |
| Jul 22, 2026 | 959.98 | 959.99 | 945.00 | 945.00 | 945.00 | -0.63% | 85 |
| Jul 21, 2026 | 951.00 | 961.98 | 938.16 | 951.02 | 951.02 | - | 23 |
| Jul 20, 2026 | 913.55 | 989.00 | 913.55 | 951.02 | 951.02 | -0.10% | 492 |
| Jul 17, 2026 | 955.00 | 956.98 | 916.02 | 951.94 | 951.94 | - | 39 |
| Jul 16, 2026 | 999.00 | 999.00 | 930.02 | 951.94 | 951.94 | 1.09% | 349 |
| Jul 15, 2026 | 949.99 | 949.99 | 926.60 | 941.65 | 941.65 | - | 12 |
| Jul 14, 2026 | 910.01 | 959.00 | 910.01 | 941.65 | 941.65 | -0.46% | 430 |
| Jul 13, 2026 | 912.50 | 959.50 | 912.50 | 946.03 | 946.03 | -1.42% | 82 |
| Jul 10, 2026 | 964.00 | 970.00 | 943.00 | 959.64 | 959.64 | -0.55% | 231 |
| Jul 9, 2026 | 971.80 | 980.00 | 951.51 | 964.93 | 964.93 | -0.70% | 332 |
| Jul 8, 2026 | 911.00 | 975.00 | 910.02 | 971.74 | 971.74 | 3.16% | 839 |