Dewan Sugar Mills Limited (PSX:DWSM)
Pakistan
· Delayed Price · Currency is PKR 7.39
+0.05 (0.68%)
At close: Dec 3, 2025
Dewan Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.50 | 7.50 | 7.25 | 7.38 | 7.38 | -0.14% | 19,393 |
| Dec 3, 2025 | 7.17 | 7.56 | 7.17 | 7.39 | 7.39 | 0.68% | 51,531 |
| Dec 2, 2025 | 7.40 | 7.50 | 7.26 | 7.34 | 7.34 | -0.41% | 71,274 |
| Dec 1, 2025 | 7.60 | 7.60 | 7.30 | 7.37 | 7.37 | -0.54% | 64,230 |
| Nov 28, 2025 | 7.50 | 7.56 | 7.30 | 7.41 | 7.41 | 0.41% | 45,461 |
| Nov 27, 2025 | 7.55 | 7.55 | 7.34 | 7.38 | 7.38 | 0.54% | 31,767 |
| Nov 26, 2025 | 7.67 | 7.67 | 7.30 | 7.34 | 7.34 | -1.08% | 24,491 |
| Nov 25, 2025 | 7.64 | 7.64 | 7.42 | 7.42 | 7.42 | -0.93% | 20,915 |
| Nov 24, 2025 | 7.55 | 7.65 | 7.36 | 7.49 | 7.49 | 1.22% | 71,849 |
| Nov 21, 2025 | 7.34 | 7.60 | 7.34 | 7.40 | 7.40 | -1.07% | 30,318 |
| Nov 20, 2025 | 7.62 | 7.62 | 7.45 | 7.48 | 7.48 | -0.13% | 27,523 |
| Nov 19, 2025 | 7.68 | 7.82 | 7.45 | 7.49 | 7.49 | -0.40% | 20,486 |
| Nov 18, 2025 | 7.90 | 7.90 | 7.49 | 7.52 | 7.52 | -2.97% | 142,871 |
| Nov 17, 2025 | 7.60 | 7.85 | 7.51 | 7.75 | 7.75 | 1.84% | 124,068 |
| Nov 14, 2025 | 7.63 | 8.00 | 7.43 | 7.61 | 7.61 | 1.60% | 225,427 |
| Nov 13, 2025 | 7.64 | 7.64 | 7.37 | 7.49 | 7.49 | 0.13% | 20,833 |
| Nov 12, 2025 | 7.60 | 7.80 | 7.40 | 7.48 | 7.48 | 0.54% | 198,840 |
| Nov 11, 2025 | 7.64 | 7.67 | 7.40 | 7.44 | 7.44 | -2.62% | 105,131 |
| Nov 10, 2025 | 7.60 | 7.67 | 7.60 | 7.64 | 7.64 | -0.52% | 33,561 |
| Nov 7, 2025 | 7.65 | 7.69 | 7.51 | 7.68 | 7.68 | 2.40% | 52,338 |
| Nov 6, 2025 | 7.36 | 7.69 | 7.36 | 7.50 | 7.50 | -1.06% | 88,633 |
| Nov 5, 2025 | 7.45 | 7.97 | 7.31 | 7.58 | 7.58 | -2.45% | 128,246 |
| Nov 4, 2025 | 7.85 | 7.85 | 7.63 | 7.77 | 7.77 | -0.13% | 71,486 |
| Nov 3, 2025 | 7.77 | 8.64 | 7.07 | 7.78 | 7.78 | 0.13% | 970,703 |
| Oct 31, 2025 | 7.77 | 7.85 | 7.60 | 7.77 | 7.77 | 3.19% | 56,172 |
| Oct 30, 2025 | 7.40 | 7.64 | 7.40 | 7.53 | 7.53 | 2.03% | 70,139 |
| Oct 29, 2025 | 7.41 | 7.79 | 7.30 | 7.38 | 7.38 | -3.15% | 89,654 |
| Oct 28, 2025 | 8.35 | 8.35 | 7.50 | 7.62 | 7.62 | -7.64% | 608,706 |
| Oct 27, 2025 | 7.21 | 8.29 | 7.20 | 8.25 | 8.25 | 13.17% | 2,410,510 |
| Oct 24, 2025 | 7.47 | 7.54 | 7.25 | 7.29 | 7.29 | -0.68% | 133,148 |
| Oct 23, 2025 | 7.33 | 7.70 | 7.33 | 7.34 | 7.34 | -1.87% | 151,302 |
| Oct 22, 2025 | 7.56 | 7.70 | 7.30 | 7.48 | 7.48 | -0.13% | 119,771 |
| Oct 21, 2025 | 7.92 | 8.20 | 7.25 | 7.49 | 7.49 | -3.85% | 878,719 |
| Oct 20, 2025 | 7.68 | 8.37 | 7.37 | 7.79 | 7.79 | 5.70% | 3,132,715 |
| Oct 17, 2025 | 7.40 | 7.79 | 7.25 | 7.37 | 7.37 | -1.60% | 358,789 |
| Oct 16, 2025 | 7.84 | 7.95 | 7.01 | 7.49 | 7.49 | -4.46% | 2,864,233 |
| Oct 15, 2025 | 8.10 | 8.16 | 7.80 | 7.84 | 7.84 | -0.88% | 315,748 |
| Oct 14, 2025 | 8.00 | 8.04 | 7.80 | 7.91 | 7.91 | 1.93% | 119,591 |
| Oct 13, 2025 | 7.52 | 8.45 | 7.21 | 7.76 | 7.76 | 4.16% | 804,831 |
| Oct 10, 2025 | 7.90 | 7.90 | 7.40 | 7.45 | 7.45 | -6.52% | 415,245 |
| Oct 9, 2025 | 8.30 | 8.44 | 7.91 | 7.97 | 7.97 | -6.01% | 448,117 |
| Oct 8, 2025 | 9.50 | 10.29 | 8.35 | 8.48 | 8.48 | -8.72% | 2,487,432 |
| Oct 7, 2025 | 9.29 | 9.29 | 9.00 | 9.29 | 9.29 | 12.06% | 667,803 |
| Oct 6, 2025 | 7.60 | 8.29 | 7.60 | 8.29 | 8.29 | 13.72% | 2,462,281 |
| Oct 3, 2025 | 6.77 | 7.75 | 6.60 | 7.29 | 7.29 | 6.42% | 865,043 |
| Oct 2, 2025 | 6.86 | 6.99 | 6.78 | 6.85 | 6.85 | -0.15% | 68,111 |
| Oct 1, 2025 | 7.29 | 7.29 | 6.80 | 6.86 | 6.86 | -1.44% | 173,779 |
| Sep 30, 2025 | 7.11 | 7.17 | 6.90 | 6.96 | 6.96 | -2.25% | 309,430 |
| Sep 29, 2025 | 7.50 | 7.54 | 7.10 | 7.12 | 7.12 | -6.44% | 259,847 |
| Sep 26, 2025 | 7.20 | 7.84 | 7.02 | 7.61 | 7.61 | 8.87% | 2,518,928 |