Dewan Sugar Mills Limited (PSX:DWSM)
Pakistan
· Delayed Price · Currency is PKR 5.57
-0.38 (-6.39%)
At close: Mar 6, 2026
Dewan Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.69 | 6.21 | 5.69 | 5.95 | 5.95 | 3.12% | 23,648 |
| Mar 4, 2026 | 5.84 | 5.85 | 5.20 | 5.77 | 5.77 | 2.49% | 23,297 |
| Mar 3, 2026 | 5.69 | 5.69 | 5.17 | 5.63 | 5.63 | 8.69% | 2,251 |
| Mar 2, 2026 | 5.76 | 5.76 | 5.11 | 5.18 | 5.18 | -12.20% | 11,752 |
| Feb 27, 2026 | 5.98 | 6.35 | 5.46 | 5.90 | 5.90 | 7.27% | 6,489 |
| Feb 26, 2026 | 5.97 | 5.98 | 5.45 | 5.50 | 5.50 | -1.96% | 14,357 |
| Feb 25, 2026 | 5.87 | 5.87 | 5.52 | 5.61 | 5.61 | -1.58% | 11,272 |
| Feb 24, 2026 | 5.52 | 5.96 | 5.52 | 5.70 | 5.70 | 3.45% | 19,541 |
| Feb 23, 2026 | 6.57 | 6.57 | 5.51 | 5.51 | 5.51 | -7.55% | 26,183 |
| Feb 20, 2026 | 5.87 | 6.08 | 5.75 | 5.96 | 5.96 | 1.53% | 7,646 |
| Feb 19, 2026 | 6.10 | 6.10 | 5.78 | 5.87 | 5.87 | -3.45% | 21,966 |
| Feb 18, 2026 | 6.38 | 6.38 | 5.90 | 6.08 | 6.08 | 2.70% | 100,553 |
| Feb 17, 2026 | 6.12 | 6.12 | 5.62 | 5.92 | 5.92 | -6.18% | 87,140 |
| Feb 16, 2026 | 6.61 | 6.96 | 6.30 | 6.31 | 6.31 | -4.54% | 70,947 |
| Feb 13, 2026 | 6.72 | 6.79 | 6.33 | 6.61 | 6.61 | -3.50% | 271,364 |
| Feb 12, 2026 | 7.30 | 7.30 | 6.73 | 6.85 | 6.85 | 1.33% | 78,244 |
| Feb 11, 2026 | 6.86 | 7.00 | 6.75 | 6.76 | 6.76 | -2.73% | 85,639 |
| Feb 10, 2026 | 7.02 | 7.18 | 6.80 | 6.95 | 6.95 | -1.00% | 191,513 |
| Feb 9, 2026 | 7.18 | 7.22 | 7.00 | 7.02 | 7.02 | -2.23% | 50,504 |
| Feb 6, 2026 | 7.48 | 7.48 | 7.02 | 7.18 | 7.18 | 0.28% | 3,688 |
| Feb 4, 2026 | 7.26 | 7.26 | 7.04 | 7.16 | 7.16 | 1.70% | 25,501 |
| Feb 3, 2026 | 7.45 | 7.45 | 7.02 | 7.04 | 7.04 | -0.85% | 32,323 |
| Feb 2, 2026 | 7.11 | 7.20 | 7.04 | 7.10 | 7.10 | -1.93% | 36,107 |
| Jan 30, 2026 | 7.02 | 7.60 | 7.02 | 7.24 | 7.24 | 3.28% | 114,558 |
| Jan 29, 2026 | 7.39 | 7.39 | 6.97 | 7.01 | 7.01 | -1.82% | 43,962 |
| Jan 28, 2026 | 7.13 | 7.33 | 7.06 | 7.14 | 7.14 | 0.14% | 27,492 |
| Jan 27, 2026 | 7.40 | 7.40 | 6.65 | 7.13 | 7.13 | -0.14% | 181,716 |
| Jan 26, 2026 | 7.21 | 7.50 | 7.06 | 7.14 | 7.14 | -2.33% | 141,310 |
| Jan 23, 2026 | 7.66 | 7.80 | 7.21 | 7.31 | 7.31 | -1.88% | 127,165 |
| Jan 22, 2026 | 7.21 | 7.95 | 7.21 | 7.45 | 7.45 | 4.05% | 1,349,229 |
| Jan 21, 2026 | 7.17 | 7.18 | 6.98 | 7.16 | 7.16 | -0.14% | 81,422 |
| Jan 20, 2026 | 7.17 | 7.19 | 7.01 | 7.17 | 7.17 | 0.70% | 13,550 |
| Jan 19, 2026 | 7.22 | 7.30 | 6.65 | 7.12 | 7.12 | -1.39% | 95,882 |
| Jan 16, 2026 | 7.25 | 7.25 | 7.11 | 7.22 | 7.22 | 3.14% | 20,379 |
| Jan 15, 2026 | 7.00 | 7.13 | 6.98 | 7.00 | 7.00 | -0.14% | 111,867 |
| Jan 14, 2026 | 7.05 | 7.29 | 6.90 | 7.01 | 7.01 | -2.09% | 140,384 |
| Jan 13, 2026 | 7.30 | 7.30 | 7.07 | 7.16 | 7.16 | 1.13% | 30,484 |
| Jan 12, 2026 | 7.30 | 7.33 | 7.05 | 7.08 | 7.08 | -1.12% | 125,523 |
| Jan 9, 2026 | 7.25 | 7.34 | 7.07 | 7.16 | 7.16 | 0.14% | 212,048 |
| Jan 8, 2026 | 7.25 | 7.29 | 7.11 | 7.15 | 7.15 | 1.13% | 145,560 |
| Jan 7, 2026 | 7.87 | 7.87 | 6.76 | 7.07 | 7.07 | -8.06% | 1,304,119 |
| Jan 6, 2026 | 7.98 | 8.00 | 7.61 | 7.69 | 7.69 | -0.13% | 169,918 |
| Jan 5, 2026 | 7.80 | 8.15 | 7.64 | 7.70 | 7.70 | -1.16% | 312,340 |
| Jan 2, 2026 | 7.80 | 8.00 | 7.70 | 7.79 | 7.79 | 2.91% | 329,510 |
| Jan 1, 2026 | 7.50 | 8.10 | 7.32 | 7.57 | 7.57 | 0.93% | 993,931 |
| Dec 31, 2025 | 7.20 | 7.64 | 7.13 | 7.50 | 7.50 | 5.34% | 135,680 |
| Dec 30, 2025 | 7.20 | 7.38 | 7.09 | 7.12 | 7.12 | -0.28% | 64,266 |
| Dec 29, 2025 | 7.26 | 7.49 | 7.10 | 7.14 | 7.14 | -1.79% | 55,014 |
| Dec 26, 2025 | 7.25 | 7.58 | 7.02 | 7.27 | 7.27 | -0.82% | 58,029 |
| Dec 24, 2025 | 7.27 | 7.38 | 7.25 | 7.33 | 7.33 | 0.83% | 68,720 |
| Dec 23, 2025 | 7.50 | 7.50 | 7.19 | 7.27 | 7.27 | -0.68% | 93,794 |
| Dec 22, 2025 | 7.45 | 7.54 | 7.25 | 7.32 | 7.32 | -3.56% | 83,834 |
| Dec 19, 2025 | 7.99 | 8.00 | 7.51 | 7.59 | 7.59 | 2.15% | 133,788 |
| Dec 18, 2025 | 7.60 | 7.63 | 7.36 | 7.43 | 7.43 | -1.85% | 123,589 |
| Dec 17, 2025 | 7.50 | 8.00 | 7.49 | 7.57 | 7.57 | 2.30% | 274,782 |
| Dec 16, 2025 | 7.27 | 7.75 | 7.25 | 7.40 | 7.40 | 2.07% | 131,293 |
| Dec 15, 2025 | 7.25 | 7.40 | 7.25 | 7.25 | 7.25 | -0.28% | 18,416 |
| Dec 12, 2025 | 7.25 | 7.34 | 7.20 | 7.27 | 7.27 | 0.28% | 39,948 |
| Dec 11, 2025 | 7.25 | 7.34 | 7.18 | 7.25 | 7.25 | - | 26,669 |
| Dec 10, 2025 | 7.30 | 7.39 | 7.12 | 7.25 | 7.25 | -0.68% | 45,800 |
| Dec 9, 2025 | 7.25 | 7.32 | 7.10 | 7.30 | 7.30 | 1.39% | 84,639 |
| Dec 8, 2025 | 7.25 | 7.36 | 7.20 | 7.20 | 7.20 | -2.04% | 59,780 |
| Dec 5, 2025 | 7.28 | 7.44 | 7.25 | 7.35 | 7.35 | -0.41% | 35,232 |
| 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 |