DWSM · SUGAR & ALLIED INDUSTRIES
DWSM share price history Dewan Sugar Mills Limited
Dewan Sugar Mills Limited (DWSM) has 2,302 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 8.77. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 8.81
- Last session
- 13 Nov 2026close Rs 8.77
- Sessions on file
- 2,302123 months
- Highest close
- Rs 16.7423 May 2017
- Lowest close
- Rs 1.2727 Mar 2020
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
Month-end closes
DWSM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2026 | 8.77 | 8.77 | 6.97 | 4,471,716 | 9 |
| Oct 2026 | 7.00 | 8.58 | 6.21 | 23,983,785 | 22 |
| Sep 2026 | 6.06 | 6.66 | 5.78 | 939,210 | 22 |
| Aug 2026 | 6.71 | 7.20 | 6.65 | 811,169 | 19 |
| Jul 2026 | 7.03 | 8.41 | 6.86 | 9,617,547 | 23 |
| Jun 2026 | 6.76 | 7.34 | 6.59 | 4,160,224 | 20 |
| May 2026 | 6.80 | 8.73 | 6.07 | 14,656,855 | 17 |
| Apr 2026 | 6.22 | 6.64 | 5.18 | 3,158,210 | 22 |
| Mar 2026 | 5.07 | 5.95 | 4.92 | 289,645 | 20 |
| Feb 2026 | 5.90 | 7.18 | 5.50 | 1,140,977 | 19 |
| Jan 2026 | 7.24 | 7.79 | 7.00 | 6,072,349 | 22 |
| Dec 2025 | 7.50 | 7.59 | 7.12 | 1,739,701 | 22 |
| Nov 2025 | 7.41 | 7.78 | 7.34 | 2,434,947 | 20 |
| Oct 2025 | 7.77 | 9.29 | 6.85 | 19,701,839 | 23 |
| Sep 2025 | 6.96 | 7.61 | 6.12 | 9,354,240 | 22 |
| Aug 2025 | 6.25 | 6.60 | 6.12 | 2,500,470 | 20 |
| Jul 2025 | 6.45 | 7.59 | 6.28 | 17,993,655 | 23 |
| Jun 2025 | 6.26 | 6.98 | 5.84 | 6,447,434 | 19 |
| May 2025 | 5.94 | 5.99 | 5.00 | 2,137,615 | 20 |
| Apr 2025 | 5.93 | 6.55 | 5.41 | 4,416,713 | 20 |
| Mar 2025 | 5.80 | 5.94 | 5.70 | 1,457,969 | 19 |
| Feb 2025 | 5.75 | 6.17 | 5.71 | 2,324,224 | 19 |
| Jan 2025 | 6.22 | 6.64 | 6.08 | 6,061,668 | 23 |
| Dec 2024 | 6.17 | 6.85 | 5.50 | 11,009,139 | 21 |
| Nov 2024 | 5.76 | 6.35 | 5.03 | 7,552,201 | 21 |
| Oct 2024 | 5.91 | 5.91 | 3.91 | 3,851,152 | 23 |
| Sep 2024 | 4.43 | 5.96 | 4.43 | 2,103,164 | 20 |
| Aug 2024 | 5.35 | 5.85 | 4.82 | 4,633,764 | 21 |
| Jul 2024 | 4.94 | 5.42 | 4.20 | 3,975,299 | 21 |
| Jun 2024 | 4.40 | 5.53 | 4.27 | 2,019,065 | 17 |
| May 2024 | 5.60 | 5.95 | 3.50 | 9,493,368 | 21 |
| Apr 2024 | 3.59 | 4.12 | 3.23 | 1,676,500 | 17 |
| Mar 2024 | 3.01 | 3.95 | 3.01 | 392,500 | 18 |
| Feb 2024 | 3.60 | 3.70 | 3.25 | 280,500 | 18 |
| Jan 2024 | 3.58 | 4.04 | 3.43 | 5,399,000 | 23 |
| Dec 2023 | 3.36 | 4.02 | 2.70 | 7,269,000 | 20 |
| Nov 2023 | 2.73 | 2.73 | 2.13 | 2,309,000 | 21 |
| Oct 2023 | 2.29 | 2.41 | 1.85 | 1,633,500 | 19 |
| Sep 2023 | 1.86 | 2.05 | 1.82 | 550,500 | 19 |
| Aug 2023 | 1.92 | 2.41 | 1.92 | 631,000 | 21 |
| Jul 2023 | 2.40 | 2.58 | 1.60 | 1,936,500 | 20 |
| Jun 2023 | 1.81 | 2.53 | 1.32 | 1,031,000 | 16 |
| May 2023 | 2.32 | 2.75 | 2.31 | 125,500 | 14 |
| Apr 2023 | 2.41 | 2.60 | 2.36 | 70,500 | 10 |
| Mar 2023 | 2.57 | 2.61 | 2.22 | 252,500 | 14 |
| Feb 2023 | 2.46 | 3.00 | 2.46 | 384,000 | 15 |
| Jan 2023 | 2.61 | 3.58 | 2.40 | 1,558,500 | 22 |
| Dec 2022 | 2.58 | 3.91 | 2.20 | 4,029,000 | 22 |
| Nov 2022 | 2.67 | 2.90 | 2.30 | 1,004,500 | 17 |
| Oct 2022 | 2.11 | 2.98 | 1.98 | 1,160,000 | 18 |
| Sep 2022 | 2.09 | 2.30 | 2.00 | 49,000 | 10 |
| Aug 2022 | 2.18 | 2.33 | 2.15 | 168,500 | 11 |
| Jul 2022 | 2.36 | 2.99 | 2.00 | 137,500 | 12 |
| Jun 2022 | 2.19 | 2.48 | 2.15 | 64,500 | 12 |
| May 2022 | 2.35 | 2.51 | 1.96 | 118,500 | 13 |
| Apr 2022 | 2.53 | 2.90 | 2.45 | 287,000 | 17 |
| Mar 2022 | 2.94 | 3.20 | 2.31 | 96,000 | 18 |
| Feb 2022 | 2.65 | 3.38 | 2.50 | 232,000 | 20 |
| Jan 2022 | 3.28 | 3.91 | 3.01 | 486,000 | 20 |
| Dec 2021 | 3.08 | 3.69 | 3.00 | 252,000 | 19 |
| Nov 2021 | 3.30 | 4.63 | 3.30 | 305,500 | 20 |
| Oct 2021 | 4.34 | 4.34 | 3.61 | 41,000 | 9 |
| Sep 2021 | 4.05 | 4.40 | 3.65 | 916,500 | 19 |
| Aug 2021 | 4.15 | 4.33 | 3.84 | 1,112,500 | 20 |
| Jul 2021 | 4.30 | 5.31 | 4.00 | 6,887,500 | 19 |
| Jun 2021 | 3.92 | 4.42 | 3.00 | 5,535,500 | 22 |
| May 2021 | 3.01 | 3.11 | 2.60 | 457,000 | 11 |
| Apr 2021 | 2.66 | 2.80 | 2.60 | 113,000 | 18 |
| Mar 2021 | 2.61 | 2.95 | 2.52 | 441,500 | 19 |
| Feb 2021 | 3.00 | 3.15 | 2.80 | 567,000 | 19 |
| Jan 2021 | 3.23 | 3.35 | 2.91 | 516,500 | 18 |
| Dec 2020 | 3.30 | 3.40 | 2.65 | 2,929,500 | 22 |
| Nov 2020 | 2.90 | 3.12 | 2.71 | 172,000 | 19 |
| Oct 2020 | 3.12 | 3.25 | 2.81 | 282,500 | 16 |
| Sep 2020 | 3.18 | 4.04 | 2.65 | 1,777,500 | 21 |
| Aug 2020 | 2.65 | 2.90 | 2.30 | 490,000 | 19 |
| Jul 2020 | 2.52 | 2.70 | 2.16 | 345,000 | 15 |
| Jun 2020 | 2.11 | 2.42 | 2.05 | 123,000 | 16 |
| May 2020 | 2.35 | 2.75 | 2.33 | 970,000 | 13 |
| Apr 2020 | 2.50 | 2.50 | 1.56 | 1,067,000 | 21 |
| Mar 2020 | 1.67 | 2.80 | 1.27 | 401,000 | 18 |
| Feb 2020 | 2.48 | 3.15 | 2.25 | 125,000 | 18 |
| Jan 2020 | 3.20 | 3.57 | 2.65 | 723,500 | 21 |
| Dec 2019 | 3.00 | 4.51 | 2.91 | 1,315,000 | 21 |
| Nov 2019 | 3.40 | 3.99 | 2.80 | 584,000 | 20 |
| Oct 2019 | 2.70 | 3.34 | 2.35 | 214,000 | 17 |
| Sep 2019 | 2.29 | 2.50 | 1.75 | 197,000 | 13 |
| Aug 2019 | 2.00 | 2.75 | 1.60 | 63,000 | 14 |
| Jul 2019 | 1.60 | 2.90 | 1.60 | 266,500 | 19 |
| Jun 2019 | 2.30 | 3.55 | 2.21 | 107,000 | 12 |
| May 2019 | 2.85 | 3.00 | 1.56 | 411,000 | 17 |
| Apr 2019 | 2.80 | 4.30 | 2.79 | 312,500 | 20 |
| Mar 2019 | 4.34 | 4.96 | 4.00 | 226,000 | 17 |
| Feb 2019 | 4.75 | 5.86 | 4.64 | 234,500 | 16 |
| Jan 2019 | 5.75 | 5.75 | 4.79 | 255,000 | 20 |
| Dec 2018 | 4.91 | 6.18 | 4.91 | 372,000 | 19 |
| Nov 2018 | 6.00 | 6.25 | 5.27 | 447,500 | 19 |
| Oct 2018 | 5.89 | 6.15 | 4.60 | 376,500 | 21 |
| Sep 2018 | 5.75 | 6.45 | 5.35 | 243,000 | 17 |
| Aug 2018 | 6.50 | 7.48 | 6.25 | 678,000 | 18 |
| Jul 2018 | 7.50 | 7.63 | 5.76 | 642,000 | 20 |
| Jun 2018 | 6.37 | 8.14 | 6.27 | 614,500 | 17 |
| May 2018 | 8.01 | 8.10 | 6.78 | 687,500 | 20 |
| Apr 2018 | 8.17 | 9.56 | 7.15 | 6,350,500 | 21 |
| Mar 2018 | 7.38 | 7.74 | 6.30 | 1,258,000 | 20 |
| Feb 2018 | 6.63 | 7.19 | 6.50 | 1,194,000 | 19 |
| Jan 2018 | 7.31 | 8.05 | 6.50 | 3,389,000 | 23 |
| Dec 2017 | 6.50 | 8.43 | 5.17 | 4,338,500 | 19 |
| Nov 2017 | 6.05 | 6.15 | 5.66 | 412,500 | 22 |
| Oct 2017 | 5.66 | 8.00 | 5.66 | 883,000 | 22 |
| Sep 2017 | 7.84 | 8.35 | 7.84 | 1,059,500 | 19 |
| Aug 2017 | 7.93 | 10.72 | 7.70 | 7,715,500 | 22 |
| Jul 2017 | 9.84 | 10.37 | 8.61 | 4,157,500 | 21 |
| Jun 2017 | 9.49 | 13.21 | 9.00 | 6,306,000 | 18 |
| May 2017 | 11.76 | 16.74 | 8.69 | 32,715,500 | 22 |
| Apr 2017 | 9.05 | 9.34 | 7.02 | 10,222,000 | 20 |
| Mar 2017 | 7.39 | 7.89 | 7.02 | 2,734,000 | 22 |
| Feb 2017 | 7.39 | 9.37 | 7.39 | 7,771,500 | 20 |
| Jan 2017 | 8.62 | 9.19 | 7.33 | 5,520,500 | 22 |
| Dec 2016 | 7.20 | 8.68 | 7.00 | 2,875,000 | 21 |
| Nov 2016 | 7.97 | 8.28 | 7.15 | 2,467,500 | 22 |
| Oct 2016 | 6.66 | 8.43 | 6.52 | 2,573,500 | 19 |
| Sep 2016 | 7.98 | 9.95 | 7.70 | 8,907,500 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 13 Nov 2026 | 8.77 | +12.87% | 1,716,698 |
| 12 Nov 2026 | 7.77 | +0.13% | 705,006 |
| 11 Nov 2026 | 7.76 | +7.48% | 722,308 |
| 10 Nov 2026 | 7.22 | +0.56% | 158,026 |
| 6 Nov 2026 | 7.18 | -2.18% | 225,965 |
| 5 Nov 2026 | 7.34 | +0.69% | 118,734 |
| 4 Nov 2026 | 7.29 | +4.44% | 513,254 |
| 3 Nov 2026 | 6.98 | +0.14% | 280,507 |
| 2 Nov 2026 | 6.97 | -0.43% | 31,218 |
| 30 Oct 2026 | 7.00 | -4.63% | 226,646 |
| 29 Oct 2026 | 7.34 | +7.62% | 480,016 |
| 28 Oct 2026 | 6.82 | -4.21% | 209,217 |
| 27 Oct 2026 | 7.12 | -1.66% | 219,132 |
| 26 Oct 2026 | 7.24 | -4.86% | 220,722 |
| 23 Oct 2026 | 7.61 | -1.93% | 208,951 |
| 22 Oct 2026 | 7.76 | +2.51% | 1,073,126 |
| 21 Oct 2026 | 7.57 | -1.30% | 451,493 |
| 20 Oct 2026 | 7.67 | -2.66% | 285,240 |
| 19 Oct 2026 | 7.88 | -2.35% | 741,705 |
| 16 Oct 2026 | 8.07 | -5.94% | 663,234 |
| 15 Oct 2026 | 8.58 | +6.32% | 2,566,441 |
| 14 Oct 2026 | 8.07 | +1.51% | 967,595 |
| 13 Oct 2026 | 7.95 | +4.47% | 1,390,013 |
| 12 Oct 2026 | 7.61 | +4.25% | 2,159,049 |
| 9 Oct 2026 | 7.30 | -1.48% | 3,655,257 |
| 8 Oct 2026 | 7.41 | +15.60% | 3,232,907 |
| 7 Oct 2026 | 6.41 | -2.73% | 263,376 |
| 6 Oct 2026 | 6.59 | -9.48% | 619,999 |
| 5 Oct 2026 | 7.28 | +0.97% | 2,266,811 |
| 2 Oct 2026 | 7.21 | +16.10% | 1,865,357 |
| 1 Oct 2026 | 6.21 | +2.48% | 217,498 |
| 30 Sep 2026 | 6.06 | -3.04% | 153,662 |
| 29 Sep 2026 | 6.25 | -0.16% | 18,229 |
| 28 Sep 2026 | 6.26 | -6.01% | 77,426 |
| 25 Sep 2026 | 6.66 | +3.90% | 11,111 |
| 24 Sep 2026 | 6.41 | -0.77% | 20,265 |
| 23 Sep 2026 | 6.46 | -0.46% | 10,198 |
| 22 Sep 2026 | 6.49 | -1.96% | 54,081 |
| 21 Sep 2026 | 6.62 | +11.64% | 153,910 |
| 18 Sep 2026 | 5.93 | -1.00% | 2,727 |
| 17 Sep 2026 | 5.99 | +3.63% | 6,938 |
| 16 Sep 2026 | 5.78 | -4.15% | 21,096 |
| 15 Sep 2026 | 6.03 | -0.66% | 53,229 |
| 14 Sep 2026 | 6.07 | +4.30% | 13,964 |
| 11 Sep 2026 | 5.82 | -0.85% | 19,317 |
| 10 Sep 2026 | 5.87 | -2.33% | 35,660 |
| 9 Sep 2026 | 6.01 | -2.75% | 47,141 |
| 8 Sep 2026 | 6.18 | -4.33% | 111,833 |
| 7 Sep 2026 | 6.46 | -1.22% | 27,233 |
| 4 Sep 2026 | 6.54 | +0.62% | 8,677 |
| 3 Sep 2026 | 6.50 | -0.15% | 18,557 |
| 2 Sep 2026 | 6.51 | -1.96% | 67,255 |
| 1 Sep 2026 | 6.64 | -1.04% | 6,701 |
| 31 Aug 2026 | 6.71 | -0.89% | 42,379 |
| 28 Aug 2026 | 6.77 | -0.59% | 10,062 |
| 27 Aug 2026 | 6.81 | -0.58% | 21,016 |
| 25 Aug 2026 | 6.85 | -0.58% | 9,767 |
| 24 Aug 2026 | 6.89 | -0.86% | 40,456 |
| 21 Aug 2026 | 6.95 | +1.46% | 78,415 |
| 20 Aug 2026 | 6.85 | +3.01% | 32,444 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,302 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on DWSM
- DWSM share price and overview
- Sugar & Allied Industries sector
- FRSM history · Faran Sugar Mills Limited
- HABSM history · Habib Sugar Mills Limited
- JDWS history · JDW Sugar Mills Limited
- TSML history · Tandlianwala Sugar Mills Limited
- KPUS history · Khairpur Sugar Mills Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .