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 |
| Sep 26, 2025 | 855.38 | 856.96 | 825.00 | 845.72 | 845.72 | -1.13% | 1,786 |
| Sep 25, 2025 | 874.00 | 874.00 | 849.00 | 855.38 | 855.38 | -0.31% | 857 |
| Sep 24, 2025 | 861.00 | 873.89 | 850.33 | 858.00 | 858.00 | -0.27% | 1,090 |
| Sep 23, 2025 | 875.01 | 877.99 | 859.00 | 860.32 | 860.32 | -1.67% | 3,349 |
| Sep 22, 2025 | 875.00 | 893.99 | 865.00 | 874.90 | 874.90 | -2.19% | 1,155 |
| Sep 19, 2025 | 875.03 | 897.00 | 875.03 | 894.50 | 894.50 | 0.96% | 1,186 |
| Sep 18, 2025 | 870.03 | 890.03 | 860.02 | 886.00 | 886.00 | 0.38% | 1,197 |
| Sep 17, 2025 | 868.03 | 887.98 | 867.00 | 882.67 | 882.67 | -0.48% | 1,435 |
| Sep 16, 2025 | 875.00 | 888.00 | 875.00 | 886.97 | 886.97 | -0.34% | 495 |
| Sep 15, 2025 | 886.99 | 890.00 | 860.00 | 890.00 | 890.00 | 1.14% | 2,587 |
| Sep 12, 2025 | 877.00 | 887.97 | 877.00 | 879.94 | 879.94 | 0.58% | 128 |
| Sep 11, 2025 | 875.02 | 899.00 | 868.00 | 874.83 | 874.83 | -1.14% | 1,259 |
| Sep 10, 2025 | 891.14 | 891.14 | 870.00 | 884.90 | 884.90 | -0.70% | 1,927 |
| Sep 9, 2025 | 870.01 | 905.94 | 870.01 | 891.13 | 891.13 | -0.76% | 3,289 |
| Sep 8, 2025 | 895.00 | 912.00 | 884.00 | 897.98 | 897.98 | 1.54% | 1,396 |
| Sep 5, 2025 | 915.00 | 915.00 | 880.00 | 884.36 | 884.36 | -0.88% | 966 |
| Sep 4, 2025 | 871.00 | 915.00 | 871.00 | 892.17 | 892.17 | 2.48% | 384 |
| Sep 3, 2025 | 903.00 | 907.95 | 865.00 | 870.54 | 870.54 | -4.03% | 2,884 |
| Sep 2, 2025 | 914.23 | 930.00 | 893.50 | 907.05 | 907.05 | -0.79% | 961 |
| Sep 1, 2025 | 945.99 | 945.99 | 900.00 | 914.23 | 914.23 | -2.06% | 1,149 |
| Aug 29, 2025 | 903.02 | 939.90 | 903.02 | 933.46 | 933.46 | 2.13% | 191 |
| Aug 28, 2025 | 903.02 | 939.99 | 903.02 | 914.00 | 914.00 | -1.19% | 323 |
| Aug 27, 2025 | 925.00 | 939.99 | 920.00 | 925.00 | 925.00 | -1.07% | 679 |
| Aug 26, 2025 | 944.99 | 944.99 | 922.12 | 934.99 | 934.99 | -0.46% | 905 |
| Aug 25, 2025 | 910.01 | 940.00 | 910.01 | 939.34 | 939.34 | 1.37% | 622 |
| Aug 22, 2025 | 920.00 | 942.74 | 920.00 | 926.64 | 926.64 | 0.70% | 87 |
| Aug 21, 2025 | 927.87 | 944.00 | 919.08 | 920.23 | 920.23 | -2.01% | 744 |
| Aug 20, 2025 | 916.60 | 940.00 | 916.60 | 939.08 | 939.08 | 2.45% | 577 |
| Aug 19, 2025 | 925.01 | 954.60 | 900.00 | 916.60 | 916.60 | -1.51% | 2,723 |
| Aug 18, 2025 | 900.37 | 950.00 | 900.37 | 930.64 | 930.64 | -1.39% | 943 |
| Aug 15, 2025 | 920.02 | 945.00 | 920.02 | 943.74 | 943.74 | 0.08% | 254 |
| Aug 13, 2025 | 935.01 | 943.99 | 928.01 | 943.00 | 943.00 | -0.32% | 378 |
| Aug 12, 2025 | 947.00 | 947.00 | 930.20 | 945.98 | 945.98 | -0.11% | 577 |
| Aug 11, 2025 | 966.75 | 966.75 | 916.26 | 947.00 | 947.00 | 0.33% | 607 |
| Aug 8, 2025 | 940.01 | 950.50 | 935.00 | 943.87 | 943.87 | -0.67% | 932 |
| Aug 7, 2025 | 958.00 | 972.90 | 925.00 | 950.20 | 950.20 | -0.78% | 4,394 |
| Aug 6, 2025 | 965.26 | 970.20 | 945.00 | 957.69 | 957.69 | -1.43% | 1,015 |
| Aug 5, 2025 | 1,019.95 | 1,019.98 | 902.00 | 971.56 | 971.56 | -1.26% | 315 |
| Aug 4, 2025 | 965.01 | 983.99 | 965.00 | 983.99 | 983.99 | 1.23% | 949 |
| Aug 1, 2025 | 980.00 | 980.01 | 965.00 | 972.01 | 972.01 | -0.82% | 450 |
| Jul 31, 2025 | 997.25 | 997.33 | 970.70 | 980.00 | 960.00 | 1.02% | 511 |
| Jul 30, 2025 | 960.06 | 976.75 | 960.06 | 970.06 | 950.26 | -1.00% | 347 |
| Jul 29, 2025 | 1,000.00 | 1,000.00 | 979.00 | 979.90 | 959.90 | 0.10% | 763 |
| Jul 28, 2025 | 1,000.00 | 1,002.00 | 978.00 | 978.95 | 958.97 | -1.91% | 719 |
| Jul 25, 2025 | 1,016.99 | 1,016.99 | 981.00 | 998.00 | 977.63 | 2.10% | 191 |
| Jul 24, 2025 | 990.11 | 1,000.00 | 977.50 | 977.50 | 957.55 | -1.27% | 1,245 |
| Jul 23, 2025 | 976.00 | 1,026.00 | 976.00 | 990.07 | 969.86 | 0.38% | 2,957 |
| Jul 22, 2025 | 965.11 | 989.00 | 943.00 | 986.34 | 966.21 | 3.70% | 265 |
| Jul 21, 2025 | 960.00 | 985.00 | 941.11 | 951.11 | 931.70 | -0.09% | 269 |
| Jul 18, 2025 | 948.00 | 959.60 | 948.00 | 951.95 | 932.52 | -0.81% | 161 |