JDW Sugar Mills Limited (PSX:JDWS)
Pakistan · Delayed Price · Currency is PKR 894.85
+18.76 (2.14%)
At close: May 8, 2026
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 895.00 | 906.98 | 871.01 | 894.85 | 894.85 | 2.14% | 162 |
| May 7, 2026 | 865.54 | 920.00 | 865.53 | 876.09 | 876.09 | -1.47% | 712 |
| May 6, 2026 | 860.17 | 890.00 | 860.17 | 889.14 | 889.14 | 1.04% | 1,970 |
| May 5, 2026 | 879.00 | 885.00 | 850.00 | 880.03 | 860.03 | 0.93% | 928 |
| May 4, 2026 | 862.00 | 875.80 | 860.00 | 871.93 | 852.11 | 1.37% | 158 |
| Apr 30, 2026 | 853.00 | 862.49 | 852.00 | 860.16 | 840.61 | 0.37% | 555 |
| Apr 29, 2026 | 869.00 | 869.00 | 851.00 | 856.97 | 837.49 | 0.30% | 118 |
| Apr 28, 2026 | 862.88 | 862.88 | 851.15 | 854.37 | 834.95 | - | 12 |
| Apr 27, 2026 | 842.00 | 875.00 | 840.01 | 854.37 | 834.95 | -0.10% | 758 |
| Apr 24, 2026 | 835.00 | 870.05 | 835.00 | 855.21 | 835.77 | 0.37% | 704 |
| Apr 23, 2026 | 853.00 | 864.95 | 850.01 | 852.06 | 832.70 | -0.18% | 303 |
| Apr 22, 2026 | 855.00 | 855.00 | 843.00 | 853.58 | 834.18 | -0.26% | 721 |
| Apr 21, 2026 | 860.00 | 868.88 | 850.55 | 855.78 | 836.33 | 0.42% | 287 |
| Apr 20, 2026 | 847.56 | 905.00 | 840.00 | 852.18 | 832.81 | -3.69% | 6,348 |
| Apr 17, 2026 | 909.99 | 909.99 | 864.00 | 884.81 | 864.70 | 0.71% | 647 |
| Apr 16, 2026 | 858.01 | 899.80 | 856.00 | 878.54 | 858.57 | 1.19% | 267 |
| Apr 15, 2026 | 886.00 | 898.00 | 858.10 | 868.20 | 848.47 | 1.85% | 430 |
| Apr 14, 2026 | 850.00 | 889.99 | 831.00 | 852.45 | 833.08 | -1.05% | 171 |
| Apr 13, 2026 | 787.49 | 909.10 | 787.49 | 861.53 | 841.95 | -1.54% | 1,152 |
| Apr 10, 2026 | 877.00 | 899.99 | 874.98 | 874.99 | 855.10 | 0.55% | 334 |
| Apr 9, 2026 | 870.98 | 870.99 | 833.00 | 870.23 | 850.45 | 1.87% | 206 |
| Apr 8, 2026 | 860.00 | 884.99 | 847.50 | 854.22 | 834.81 | 0.21% | 1,279 |
| Apr 7, 2026 | 826.00 | 880.00 | 826.00 | 852.41 | 833.04 | 0.28% | 63 |
| Apr 6, 2026 | 855.00 | 859.95 | 850.00 | 850.01 | 830.69 | 0.87% | 121 |
| Apr 3, 2026 | 830.00 | 869.89 | 830.00 | 842.69 | 823.54 | -2.52% | 34 |
| Apr 2, 2026 | 860.01 | 865.00 | 850.00 | 864.44 | 844.79 | 0.38% | 104 |
| Apr 1, 2026 | 836.09 | 899.93 | 836.00 | 861.19 | 841.62 | 2.99% | 1,181 |
| Mar 31, 2026 | 878.90 | 878.90 | 835.56 | 836.17 | 817.17 | -1.05% | 152 |
| Mar 30, 2026 | 835.58 | 850.02 | 835.00 | 845.01 | 825.81 | -3.73% | 1,051 |
| Mar 27, 2026 | 850.01 | 878.95 | 850.00 | 877.72 | 857.77 | 1.62% | 69 |
| Mar 26, 2026 | 840.12 | 875.00 | 840.01 | 863.74 | 844.11 | -0.27% | 329 |
| Mar 25, 2026 | 850.00 | 869.99 | 840.01 | 866.06 | 846.38 | 3.97% | 907 |
| Mar 24, 2026 | 860.00 | 874.99 | 833.00 | 833.00 | 814.07 | -1.46% | 232 |
| Mar 19, 2026 | 860.00 | 879.99 | 832.04 | 845.38 | 826.17 | -3.91% | 175 |
| Mar 18, 2026 | 883.97 | 899.96 | 850.06 | 879.77 | 859.78 | 3.39% | 182 |
| Mar 17, 2026 | 884.99 | 885.00 | 850.00 | 850.93 | 831.59 | 0.02% | 382 |
| Mar 16, 2026 | 885.00 | 905.00 | 850.00 | 850.79 | 831.45 | -3.74% | 294 |
| Mar 13, 2026 | 850.00 | 883.97 | 845.00 | 883.89 | 863.80 | 3.99% | 120 |
| Mar 12, 2026 | 851.00 | 884.97 | 850.00 | 850.00 | 830.68 | -0.07% | 526 |
| Mar 11, 2026 | 848.00 | 899.00 | 848.00 | 850.57 | 831.24 | -2.59% | 78 |
| Mar 10, 2026 | 840.50 | 874.00 | 840.50 | 873.17 | 853.33 | 3.90% | 121 |
| Mar 9, 2026 | 830.00 | 899.00 | 809.42 | 840.36 | 821.26 | -6.56% | 153 |
| Mar 6, 2026 | 899.97 | 910.00 | 882.10 | 899.36 | 878.92 | 1.51% | 56 |
| Mar 5, 2026 | 850.00 | 905.99 | 850.00 | 886.00 | 865.86 | 1.69% | 205 |
| Mar 4, 2026 | 815.00 | 894.00 | 815.00 | 871.26 | 851.46 | -2.60% | 194 |
| Mar 3, 2026 | 905.00 | 905.00 | 835.00 | 894.52 | 874.19 | -0.61% | 69 |
| Mar 2, 2026 | 803.27 | 981.77 | 803.27 | 900.00 | 879.55 | 0.84% | 340 |
| Feb 27, 2026 | 858.05 | 907.00 | 858.00 | 892.52 | 872.24 | 4.20% | 385 |
| Feb 26, 2026 | 907.00 | 907.00 | 842.50 | 856.54 | 837.07 | -3.11% | 164 |
| Feb 25, 2026 | 906.99 | 907.00 | 851.10 | 884.00 | 863.91 | - | 27 |