JDW Sugar Mills Limited (PSX:JDWS)
Pakistan
· Delayed Price · Currency is PKR 899.36
+13.36 (1.51%)
At close: Mar 6, 2026
JDW Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 899.97 | 910.00 | 882.10 | 899.36 | 899.36 | 1.51% | 56 |
| Mar 5, 2026 | 850.00 | 905.99 | 850.00 | 886.00 | 886.00 | 1.69% | 205 |
| Mar 4, 2026 | 815.00 | 894.00 | 815.00 | 871.26 | 871.26 | -2.60% | 194 |
| Mar 3, 2026 | 905.00 | 905.00 | 835.00 | 894.52 | 894.52 | -0.61% | 69 |
| Mar 2, 2026 | 803.27 | 981.77 | 803.27 | 900.00 | 900.00 | 0.84% | 340 |
| Feb 27, 2026 | 858.05 | 907.00 | 858.00 | 892.52 | 892.52 | 4.20% | 385 |
| Feb 26, 2026 | 907.00 | 907.00 | 842.50 | 856.54 | 856.54 | -3.11% | 164 |
| Feb 25, 2026 | 906.99 | 907.00 | 851.10 | 884.00 | 884.00 | - | 27 |
| Feb 24, 2026 | 924.70 | 924.70 | 825.00 | 884.00 | 884.00 | -0.65% | 264 |
| Feb 23, 2026 | 871.00 | 900.00 | 870.00 | 889.79 | 889.79 | -1.04% | 184 |
| Feb 20, 2026 | 826.04 | 900.00 | 826.04 | 899.10 | 899.10 | -1.23% | 251 |
| Feb 18, 2026 | 853.01 | 921.00 | 853.01 | 910.30 | 910.30 | 1.50% | 49 |
| Feb 17, 2026 | 909.74 | 910.00 | 888.00 | 896.87 | 896.87 | -0.24% | 545 |
| Feb 16, 2026 | 899.00 | 910.00 | 890.00 | 898.99 | 898.99 | - | 256 |
| Feb 13, 2026 | 900.00 | 909.00 | 882.54 | 899.00 | 899.00 | 1.29% | 170 |
| Feb 12, 2026 | 915.00 | 919.00 | 888.00 | 887.51 | 887.51 | - | 12 |
| Feb 11, 2026 | 922.00 | 922.00 | 895.01 | 887.51 | 887.51 | - | 5 |
| Feb 10, 2026 | 900.00 | 930.63 | 882.50 | 887.51 | 887.51 | -1.50% | 450 |
| Feb 9, 2026 | 914.99 | 935.00 | 882.00 | 901.05 | 901.05 | -1.55% | 1,515 |
| Feb 6, 2026 | 890.01 | 920.50 | 888.02 | 915.26 | 915.26 | 0.58% | 331 |
| Feb 4, 2026 | 896.00 | 910.00 | 895.51 | 910.00 | 910.00 | -0.55% | 641 |
| Feb 3, 2026 | 920.00 | 920.00 | 900.03 | 915.00 | 915.00 | -0.46% | 309 |
| Feb 2, 2026 | 904.80 | 950.00 | 815.00 | 919.21 | 919.21 | 1.59% | 4,596 |
| Jan 30, 2026 | 901.01 | 920.01 | 877.10 | 904.80 | 904.80 | 1.98% | 793 |
| Jan 29, 2026 | 910.00 | 910.00 | 881.51 | 887.20 | 887.20 | -1.98% | 540 |
| Jan 28, 2026 | 917.01 | 950.00 | 823.81 | 905.10 | 905.10 | -1.12% | 4,647 |
| Jan 27, 2026 | 886.03 | 920.00 | 886.02 | 915.34 | 915.34 | 1.70% | 1,489 |
| Jan 26, 2026 | 890.00 | 920.00 | 885.01 | 900.00 | 900.00 | - | 634 |
| Jan 23, 2026 | 939.99 | 939.99 | 882.22 | 900.00 | 900.00 | -0.26% | 1,289 |
| Jan 22, 2026 | 890.00 | 907.99 | 880.01 | 902.31 | 902.31 | 2.02% | 1,626 |
| Jan 21, 2026 | 880.00 | 895.00 | 878.02 | 884.47 | 884.47 | -0.25% | 218 |
| Jan 20, 2026 | 879.51 | 898.99 | 879.51 | 886.66 | 886.66 | -1.47% | 176 |
| Jan 19, 2026 | 898.44 | 902.66 | 875.00 | 899.88 | 899.88 | 2.15% | 1,672 |
| Jan 16, 2026 | 877.00 | 903.00 | 873.52 | 880.92 | 880.92 | -0.23% | 510 |
| Jan 15, 2026 | 903.99 | 903.99 | 870.10 | 882.99 | 882.99 | -0.81% | 817 |
| Jan 14, 2026 | 890.01 | 896.00 | 881.00 | 890.24 | 890.24 | -1.79% | 773 |
| Jan 13, 2026 | 902.00 | 975.00 | 891.50 | 906.50 | 881.32 | 0.68% | 3,045 |
| Jan 12, 2026 | 902.00 | 910.00 | 897.05 | 900.41 | 875.40 | 0.02% | 902 |
| Jan 9, 2026 | 906.00 | 909.00 | 891.00 | 900.25 | 875.24 | -0.41% | 629 |
| Jan 8, 2026 | 891.30 | 905.80 | 880.00 | 904.00 | 878.89 | 1.78% | 2,220 |
| Jan 7, 2026 | 878.97 | 900.00 | 870.01 | 888.18 | 863.51 | 1.84% | 4,193 |
| Jan 6, 2026 | 890.45 | 890.45 | 872.03 | 872.10 | 847.88 | 0.01% | 1,055 |
| Jan 5, 2026 | 882.23 | 898.60 | 865.54 | 872.02 | 847.80 | -1.16% | 1,305 |
| Jan 2, 2026 | 861.12 | 900.00 | 861.11 | 882.23 | 857.72 | 0.45% | 859 |
| Jan 1, 2026 | 869.84 | 945.00 | 831.00 | 878.30 | 853.90 | 1.42% | 1,775 |
| Dec 31, 2025 | 874.99 | 874.99 | 830.25 | 866.00 | 841.94 | 1.88% | 1,413 |
| Dec 30, 2025 | 849.99 | 859.92 | 849.99 | 850.00 | 826.39 | 1.54% | 777 |
| Dec 29, 2025 | 858.00 | 859.95 | 830.17 | 837.12 | 813.87 | -2.29% | 1,322 |
| Dec 26, 2025 | 865.10 | 880.00 | 830.00 | 856.75 | 832.95 | -0.96% | 1,274 |
| Dec 24, 2025 | 892.40 | 892.40 | 855.00 | 865.07 | 841.04 | -0.33% | 527 |
| Dec 23, 2025 | 873.00 | 877.77 | 780.00 | 867.94 | 843.83 | 0.76% | 1,341 |
| Dec 22, 2025 | 859.00 | 872.00 | 850.00 | 861.41 | 837.48 | 0.23% | 562 |
| Dec 19, 2025 | 842.24 | 860.00 | 842.24 | 859.44 | 835.57 | 2.04% | 269 |
| Dec 18, 2025 | 851.00 | 855.00 | 840.01 | 842.24 | 818.84 | -1.03% | 282 |
| Dec 17, 2025 | 850.00 | 851.00 | 850.00 | 851.00 | 827.36 | 0.12% | 219 |
| Dec 16, 2025 | 870.00 | 870.00 | 845.00 | 850.00 | 826.39 | 0.59% | 117 |
| Dec 15, 2025 | 825.01 | 845.00 | 825.01 | 845.00 | 821.53 | 0.07% | 194 |
| Dec 12, 2025 | 850.00 | 850.00 | 810.00 | 844.37 | 820.92 | 1.47% | 278 |
| Dec 11, 2025 | 830.01 | 865.99 | 830.01 | 832.10 | 808.99 | - | 33 |
| Dec 10, 2025 | 829.00 | 890.00 | 820.00 | 832.10 | 808.99 | 0.25% | 2,971 |
| Dec 9, 2025 | 829.59 | 840.00 | 829.00 | 830.00 | 806.94 | 0.05% | 299 |
| Dec 8, 2025 | 839.49 | 839.49 | 826.00 | 829.59 | 806.55 | 0.29% | 250 |
| Dec 5, 2025 | 830.00 | 880.00 | 820.00 | 827.19 | 804.21 | -0.38% | 80 |
| Dec 4, 2025 | 832.99 | 832.99 | 830.00 | 830.35 | 807.28 | 1.17% | 34 |
| Dec 3, 2025 | 805.10 | 834.00 | 805.10 | 820.74 | 797.94 | 0.17% | 89 |
| Dec 2, 2025 | 837.75 | 858.00 | 815.10 | 819.34 | 796.58 | -0.68% | 400 |
| Dec 1, 2025 | 845.00 | 845.00 | 806.01 | 824.95 | 802.03 | 0.15% | 361 |
| Nov 28, 2025 | 799.50 | 829.00 | 799.50 | 823.75 | 800.87 | -1.15% | 403 |
| Nov 27, 2025 | 819.69 | 840.00 | 810.01 | 833.32 | 810.17 | 1.66% | 390 |
| Nov 26, 2025 | 810.00 | 820.00 | 810.00 | 819.69 | 796.92 | 1.42% | 557 |
| Nov 25, 2025 | 812.00 | 812.00 | 805.00 | 808.18 | 785.73 | 0.39% | 1,141 |
| Nov 24, 2025 | 813.00 | 815.00 | 805.00 | 805.01 | 782.65 | -1.16% | 519 |
| Nov 21, 2025 | 804.49 | 835.00 | 801.15 | 814.44 | 791.82 | 1.24% | 111 |
| Nov 20, 2025 | 812.00 | 813.00 | 802.00 | 804.49 | 782.14 | 0.20% | 1,053 |
| Nov 19, 2025 | 809.00 | 809.00 | 801.01 | 802.91 | 780.61 | -0.73% | 91 |
| Nov 18, 2025 | 807.03 | 809.00 | 791.00 | 808.85 | 786.38 | 0.23% | 48 |
| Nov 17, 2025 | 815.00 | 823.32 | 806.12 | 807.03 | 784.61 | 0.21% | 193 |
| Nov 14, 2025 | 838.90 | 838.98 | 803.05 | 805.33 | 782.96 | -0.19% | 278 |
| Nov 13, 2025 | 808.00 | 808.00 | 800.01 | 806.84 | 784.43 | 1.98% | 416 |
| Nov 12, 2025 | 807.00 | 807.00 | 790.10 | 791.14 | 769.16 | -1.18% | 451 |
| Nov 11, 2025 | 782.20 | 808.00 | 782.20 | 800.56 | 778.32 | -1.04% | 182 |
| Nov 10, 2025 | 808.09 | 809.00 | 803.01 | 809.00 | 786.53 | 0.11% | 462 |
| Nov 7, 2025 | 805.00 | 814.44 | 801.00 | 808.09 | 785.64 | 0.14% | 684 |
| Nov 6, 2025 | 842.95 | 842.95 | 806.00 | 807.00 | 784.58 | -0.48% | 1,140 |
| Nov 5, 2025 | 795.02 | 816.00 | 795.00 | 810.86 | 788.34 | -0.25% | 1,355 |
| Nov 4, 2025 | 812.00 | 815.00 | 806.00 | 812.86 | 790.28 | -0.07% | 118 |
| Nov 3, 2025 | 821.00 | 824.00 | 808.96 | 813.39 | 790.80 | -0.92% | 1,190 |
| Oct 31, 2025 | 819.98 | 849.49 | 814.98 | 820.95 | 798.15 | 0.33% | 131 |
| Oct 30, 2025 | 849.00 | 849.00 | 800.00 | 818.27 | 795.54 | 1.99% | 415 |
| Oct 29, 2025 | 812.00 | 829.94 | 801.00 | 802.33 | 780.04 | -0.56% | 1,045 |
| Oct 28, 2025 | 805.00 | 817.85 | 797.30 | 806.81 | 784.40 | 0.22% | 304 |
| Oct 27, 2025 | 809.97 | 825.00 | 803.43 | 805.00 | 782.64 | -0.65% | 492 |
| Oct 24, 2025 | 818.01 | 820.00 | 810.00 | 810.29 | 787.78 | -1.42% | 204 |
| Oct 23, 2025 | 820.00 | 822.00 | 818.00 | 822.00 | 799.17 | 0.44% | 421 |
| Oct 22, 2025 | 820.00 | 822.00 | 818.18 | 818.42 | 795.69 | -1.50% | 1,392 |
| Oct 21, 2025 | 837.60 | 837.60 | 829.98 | 830.92 | 807.84 | 0.07% | 39 |
| Oct 20, 2025 | 835.00 | 835.00 | 829.01 | 830.30 | 807.24 | 0.16% | 166 |
| Oct 17, 2025 | 830.00 | 834.00 | 820.06 | 829.01 | 805.98 | 0.53% | 51 |
| Oct 16, 2025 | 826.01 | 839.99 | 820.00 | 824.66 | 801.75 | -0.62% | 265 |
| Oct 15, 2025 | 830.00 | 858.88 | 825.20 | 829.84 | 806.79 | -0.55% | 1,710 |