JDW Sugar Mills Limited (PSX:JDWS)
Pakistan · Delayed Price · Currency is PKR 915.24
+23.88 (2.68%)
At close: Aug 20, 2026
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 945.00 | 960.00 | 930.15 | 941.99 | 941.99 | -1.26% | 2,788 |
| Jul 6, 2026 | 938.00 | 954.98 | 925.00 | 954.00 | 954.00 | 3.33% | 1,272 |
| Jul 3, 2026 | 940.00 | 940.00 | 907.01 | 923.27 | 923.27 | -0.21% | 203 |
| Jul 2, 2026 | 952.98 | 954.99 | 924.11 | 925.23 | 925.23 | -2.45% | 828 |
| Jul 1, 2026 | 930.02 | 955.50 | 930.02 | 948.43 | 948.43 | 0.40% | 517 |
| Jun 30, 2026 | 922.20 | 978.00 | 922.20 | 944.68 | 944.68 | 1.58% | 370 |
| Jun 29, 2026 | 960.00 | 960.00 | 906.00 | 929.96 | 929.96 | 0.04% | 69 |
| Jun 24, 2026 | 938.00 | 938.00 | 928.90 | 929.58 | 929.58 | -0.56% | 282 |
| Jun 23, 2026 | 928.00 | 934.99 | 928.00 | 934.80 | 934.80 | 0.63% | 91 |
| Jun 22, 2026 | 980.00 | 980.00 | 910.00 | 928.99 | 928.99 | 0.87% | 96 |
| Jun 19, 2026 | 921.00 | 930.00 | 905.58 | 921.00 | 921.00 | 0.17% | 375 |
| Jun 18, 2026 | 925.02 | 932.99 | 917.02 | 919.40 | 919.40 | -0.61% | 187 |
| Jun 17, 2026 | 923.06 | 925.11 | 923.05 | 925.02 | 925.02 | -0.47% | 83 |
| Jun 16, 2026 | 920.00 | 933.99 | 920.00 | 929.40 | 929.40 | 0.90% | 762 |
| Jun 15, 2026 | 940.00 | 940.00 | 910.00 | 921.13 | 921.13 | -0.35% | 2,104 |
| Jun 12, 2026 | 949.00 | 955.00 | 920.00 | 924.35 | 924.35 | 0.54% | 378 |
| Jun 11, 2026 | 905.01 | 937.49 | 905.00 | 919.42 | 919.42 | -1.99% | 860 |
| Jun 10, 2026 | 995.00 | 995.00 | 902.00 | 938.10 | 938.10 | 2.52% | 881 |
| Jun 9, 2026 | 928.86 | 939.99 | 912.01 | 915.04 | 915.04 | -1.49% | 359 |