JDW Sugar Mills Limited (PSX:JDWS)
Pakistan · Delayed Price · Currency is PKR 871.68
+18.39 (2.16%)
At close: Oct 13, 2026
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |