Dewan Sugar Mills Limited (PSX:DWSM)
Pakistan
· Delayed Price · Currency is PKR 6.55
+0.10 (1.55%)
At close: Apr 28, 2026
Dewan Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.50 | 6.75 | 6.49 | 6.55 | 6.55 | 1.55% | 96,051 |
| Apr 27, 2026 | 6.60 | 6.89 | 6.42 | 6.45 | 6.45 | -2.86% | 122,193 |
| Apr 24, 2026 | 6.59 | 6.90 | 6.39 | 6.64 | 6.64 | 0.76% | 255,617 |
| Apr 23, 2026 | 6.39 | 7.11 | 6.04 | 6.59 | 6.59 | 7.86% | 875,797 |
| Apr 22, 2026 | 6.22 | 6.45 | 5.93 | 6.11 | 6.11 | -1.77% | 51,809 |
| Apr 21, 2026 | 6.22 | 6.45 | 5.91 | 6.22 | 6.22 | 1.63% | 120,080 |
| Apr 20, 2026 | 6.00 | 6.20 | 5.40 | 6.12 | 6.12 | 2.17% | 175,280 |
| Apr 17, 2026 | 5.81 | 6.27 | 5.81 | 5.99 | 5.99 | 2.57% | 206,269 |
| Apr 16, 2026 | 5.61 | 6.20 | 5.60 | 5.84 | 5.84 | 4.10% | 344,831 |
| Apr 15, 2026 | 5.84 | 5.84 | 5.60 | 5.61 | 5.61 | 4.08% | 35,528 |
| Apr 14, 2026 | 5.16 | 5.66 | 5.16 | 5.39 | 5.39 | 4.05% | 34,974 |
| Apr 13, 2026 | 5.79 | 5.79 | 5.05 | 5.18 | 5.18 | -9.12% | 88,872 |
| Apr 10, 2026 | 5.50 | 5.81 | 5.50 | 5.70 | 5.70 | 5.56% | 27,079 |
| Apr 9, 2026 | 5.36 | 5.70 | 5.36 | 5.40 | 5.40 | -6.09% | 57,571 |
| Apr 8, 2026 | 5.50 | 5.85 | 5.50 | 5.75 | 5.75 | 8.49% | 54,022 |
| Apr 7, 2026 | 5.20 | 5.39 | 5.16 | 5.30 | 5.30 | 1.53% | 8,296 |
| Apr 6, 2026 | 5.50 | 5.50 | 5.02 | 5.22 | 5.22 | -0.76% | 29,615 |
| Apr 3, 2026 | 5.81 | 5.81 | 5.21 | 5.26 | 5.26 | -2.23% | 202,861 |
| Apr 2, 2026 | 5.49 | 5.49 | 5.35 | 5.38 | 5.38 | 0.94% | 212,881 |
| Apr 1, 2026 | 5.48 | 5.48 | 4.91 | 5.33 | 5.33 | 5.13% | 31,439 |
| Mar 31, 2026 | 5.39 | 5.39 | 5.00 | 5.07 | 5.07 | 3.05% | 64,501 |
| Mar 30, 2026 | 5.45 | 5.45 | 4.91 | 4.92 | 4.92 | -6.11% | 11,894 |
| Mar 27, 2026 | 5.48 | 5.75 | 5.10 | 5.24 | 5.24 | 0.96% | 4,383 |
| Mar 26, 2026 | 5.55 | 5.55 | 5.17 | 5.19 | 5.19 | -3.53% | 23,763 |
| Mar 25, 2026 | 5.48 | 5.50 | 5.25 | 5.38 | 5.38 | 3.26% | 4,431 |
| Mar 24, 2026 | 5.20 | 5.59 | 5.20 | 5.21 | 5.21 | 0.19% | 8,425 |
| Mar 19, 2026 | 5.44 | 5.45 | 5.15 | 5.20 | 5.20 | 0.19% | 2,936 |
| Mar 18, 2026 | 5.12 | 5.24 | 5.10 | 5.19 | 5.19 | 1.96% | 8,369 |
| Mar 17, 2026 | 5.87 | 5.87 | 5.06 | 5.09 | 5.09 | -4.32% | 20,226 |
| Mar 16, 2026 | 5.53 | 5.53 | 5.07 | 5.32 | 5.32 | -1.66% | 13,200 |
| Mar 13, 2026 | 5.02 | 5.50 | 5.02 | 5.41 | 5.41 | 3.24% | 2,115 |
| Mar 12, 2026 | 5.12 | 5.69 | 5.00 | 5.24 | 5.24 | -0.38% | 3,901 |
| Mar 11, 2026 | 5.99 | 5.99 | 5.15 | 5.26 | 5.26 | -7.56% | 22,404 |
| Mar 10, 2026 | 5.89 | 5.89 | 5.35 | 5.69 | 5.69 | 7.16% | 781 |
| Mar 9, 2026 | 6.00 | 6.00 | 5.14 | 5.31 | 5.31 | -4.67% | 31,400 |
| Mar 6, 2026 | 6.14 | 6.14 | 5.50 | 5.57 | 5.57 | -6.39% | 5,968 |
| 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 |