JDW Sugar Mills Limited (PSX:JDWS)
Pakistan
· Delayed Price · Currency is PKR 827.19
-3.16 (-0.38%)
At close: Dec 5, 2025
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 830.00 | 880.00 | 820.00 | 822.00 | 822.00 | -1.01% | 80 |
| Dec 4, 2025 | 832.99 | 832.99 | 830.00 | 830.35 | 830.35 | 1.17% | 34 |
| Dec 3, 2025 | 805.10 | 834.00 | 805.10 | 820.74 | 820.74 | 0.17% | 89 |
| Dec 2, 2025 | 837.75 | 858.00 | 815.10 | 819.34 | 819.34 | -0.68% | 400 |
| Dec 1, 2025 | 845.00 | 845.00 | 806.01 | 824.95 | 824.95 | 0.15% | 361 |
| Nov 28, 2025 | 799.50 | 829.00 | 799.50 | 823.75 | 823.75 | -1.15% | 403 |
| Nov 27, 2025 | 819.69 | 840.00 | 810.01 | 833.32 | 833.32 | 1.66% | 390 |
| Nov 26, 2025 | 810.00 | 820.00 | 810.00 | 819.69 | 819.69 | 1.42% | 557 |
| Nov 25, 2025 | 812.00 | 812.00 | 805.00 | 808.18 | 808.18 | 0.39% | 1,141 |
| Nov 24, 2025 | 813.00 | 815.00 | 805.00 | 805.01 | 805.01 | -1.16% | 519 |
| Nov 21, 2025 | 804.49 | 835.00 | 801.15 | 814.44 | 814.44 | 1.24% | 111 |
| Nov 20, 2025 | 812.00 | 813.00 | 802.00 | 804.49 | 804.49 | 0.20% | 1,053 |
| Nov 19, 2025 | 809.00 | 809.00 | 801.01 | 802.91 | 802.91 | -0.73% | 91 |
| Nov 18, 2025 | 807.03 | 809.00 | 791.00 | 808.85 | 808.85 | 0.23% | 48 |
| Nov 17, 2025 | 815.00 | 823.32 | 806.12 | 807.03 | 807.03 | 0.21% | 193 |
| Nov 14, 2025 | 838.90 | 838.98 | 803.05 | 805.33 | 805.33 | -0.19% | 278 |
| Nov 13, 2025 | 808.00 | 808.00 | 800.01 | 806.84 | 806.84 | 1.98% | 416 |
| Nov 12, 2025 | 807.00 | 807.00 | 790.10 | 791.14 | 791.14 | -1.18% | 451 |
| Nov 11, 2025 | 782.20 | 808.00 | 782.20 | 800.56 | 800.56 | -1.04% | 182 |
| Nov 10, 2025 | 808.09 | 809.00 | 803.01 | 809.00 | 809.00 | 0.11% | 462 |
| Nov 7, 2025 | 805.00 | 814.44 | 801.00 | 808.09 | 808.09 | 0.14% | 684 |
| Nov 6, 2025 | 842.95 | 842.95 | 806.00 | 807.00 | 807.00 | -0.48% | 1,140 |
| Nov 5, 2025 | 795.02 | 816.00 | 795.00 | 810.86 | 810.86 | -0.25% | 1,355 |
| Nov 4, 2025 | 812.00 | 815.00 | 806.00 | 812.86 | 812.86 | -0.07% | 118 |
| Nov 3, 2025 | 821.00 | 824.00 | 808.96 | 813.39 | 813.39 | -0.92% | 1,190 |
| Oct 31, 2025 | 819.98 | 849.49 | 814.98 | 820.95 | 820.95 | 0.33% | 131 |
| Oct 30, 2025 | 849.00 | 849.00 | 800.00 | 818.27 | 818.27 | 1.99% | 415 |
| Oct 29, 2025 | 812.00 | 829.94 | 801.00 | 802.33 | 802.33 | -0.56% | 1,045 |
| Oct 28, 2025 | 805.00 | 817.85 | 797.30 | 806.81 | 806.81 | 0.22% | 304 |
| Oct 27, 2025 | 809.97 | 825.00 | 803.43 | 805.00 | 805.00 | -0.65% | 492 |
| Oct 24, 2025 | 818.01 | 820.00 | 810.00 | 810.29 | 810.29 | -1.42% | 204 |
| Oct 23, 2025 | 820.00 | 822.00 | 818.00 | 822.00 | 822.00 | 0.44% | 421 |
| Oct 22, 2025 | 820.00 | 822.00 | 818.18 | 818.42 | 818.42 | -1.50% | 1,392 |
| Oct 21, 2025 | 837.60 | 837.60 | 829.98 | 830.92 | 830.92 | 0.07% | 39 |
| Oct 20, 2025 | 835.00 | 835.00 | 829.01 | 830.30 | 830.30 | 0.16% | 166 |
| Oct 17, 2025 | 830.00 | 834.00 | 820.06 | 829.01 | 829.01 | 0.53% | 51 |
| Oct 16, 2025 | 826.01 | 839.99 | 820.00 | 824.66 | 824.66 | -0.62% | 265 |
| Oct 15, 2025 | 830.00 | 858.88 | 825.20 | 829.84 | 829.84 | -0.55% | 1,710 |
| Oct 14, 2025 | 862.50 | 862.50 | 815.02 | 834.40 | 834.40 | 0.29% | 161 |
| Oct 13, 2025 | 831.00 | 831.00 | 805.10 | 831.99 | 831.99 | - | 34 |
| Oct 10, 2025 | 810.06 | 835.00 | 810.06 | 831.99 | 831.99 | -0.83% | 466 |
| Oct 9, 2025 | 843.00 | 843.00 | 810.00 | 838.99 | 838.99 | 0.84% | 366 |
| Oct 8, 2025 | 820.56 | 840.00 | 820.00 | 831.99 | 831.99 | 0.29% | 1,208 |
| Oct 7, 2025 | 840.89 | 840.89 | 820.01 | 829.58 | 829.58 | -1.73% | 108 |
| Oct 6, 2025 | 840.01 | 849.00 | 830.00 | 844.21 | 844.21 | 0.32% | 1,563 |
| Oct 3, 2025 | 840.00 | 855.00 | 840.00 | 841.49 | 841.49 | 0.18% | 800 |
| Oct 2, 2025 | 821.01 | 857.55 | 821.00 | 839.97 | 839.97 | 0.96% | 2,427 |
| Oct 1, 2025 | 840.00 | 868.99 | 832.00 | 832.00 | 832.00 | -0.69% | 1,371 |
| Sep 30, 2025 | 845.74 | 845.74 | 825.00 | 837.76 | 837.76 | -1.90% | 1,525 |
| Sep 29, 2025 | 852.00 | 859.97 | 850.00 | 854.00 | 854.00 | 0.98% | 333 |