Stock listing
PSX:DWSM Dewan Sugar Mills Limited Share Price
Follow Dewan Sugar Mills Limited into a list and get an email when it puts out news.
Share price · PSX:DWSM
6.97 PKR -0.03 (-0.4%)
Close on Nov 2, 2026
- Day range
- 6.80 – 7.20 PKRNov 2, 2026
- Volume
- 31,218 sharesNov 2, 2026
- 52-week range
- 4.91 – 9.50 PKRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 3.02M PKRMedian day 57,104 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · PSX:DWSM · PKR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 6.97 | -0.03 | -0.4% | 6.95 | 7.20 | 6.80 | 31,218 | |
| 7.00 | -0.34 | -4.6% | 7.49 | 7.49 | 6.96 | 226,646 | |
| 7.34 | +0.52 | +7.6% | 6.95 | 7.55 | 6.88 | 480,016 | |
| 6.82 | -0.30 | -4.2% | 7.28 | 7.28 | 6.51 | 209,217 | |
| 7.12 | -0.12 | -1.7% | 7.44 | 7.72 | 7.08 | 219,132 | |
| 7.24 | -0.37 | -4.9% | 7.70 | 7.70 | 7.16 | 220,722 | |
| 7.61 | -0.15 | -1.9% | 7.90 | 8.04 | 7.56 | 208,951 | |
| 7.76 | +0.19 | +2.5% | 7.75 | 8.42 | 7.55 | 1,073,126 | |
| 7.57 | -0.10 | -1.3% | 7.76 | 7.82 | 7.41 | 451,493 | |
| 7.67 | -0.21 | -2.7% | 7.88 | 7.99 | 7.52 | 285,240 | |
| 7.88 | -0.19 | -2.4% | 8.10 | 8.44 | 7.83 | 741,705 | |
| 8.07 | -0.51 | -5.9% | 8.40 | 8.70 | 7.91 | 663,234 | |
| 8.58 | +0.51 | +6.3% | 8.05 | 8.90 | 8.05 | 2,566,441 | |
| 8.07 | +0.12 | +1.5% | 8.18 | 8.38 | 7.83 | 967,595 | |
| 7.95 | +0.34 | +4.5% | 7.97 | 8.25 | 7.70 | 1,390,013 | |
| 7.61 | +0.31 | +4.2% | 7.46 | 8.10 | 6.80 | 2,159,049 | |
| 7.30 | -0.11 | -1.5% | 7.41 | 8.22 | 7.15 | 3,655,257 | |
| 7.41 | +1.00 | +15.6% | 6.56 | 7.41 | 6.46 | 3,232,907 | |
| 6.41 | -0.18 | -2.7% | 6.73 | 6.77 | 6.38 | 263,376 | |
| 6.59 | -0.69 | -9.5% | 7.49 | 7.49 | 6.50 | 619,999 | |
| 7.28 | +0.07 | +1.0% | 6.81 | 7.95 | 6.81 | 2,266,811 | |
| 7.21 | +1.00 | +16.1% | 6.21 | 7.21 | 6.11 | 1,865,357 | |
| 6.21 | +0.15 | +2.5% | 6.10 | 6.65 | 6.00 | 217,498 | |
| 6.06 | -0.19 | -3.0% | 6.48 | 6.48 | 5.98 | 153,662 | |
| 6.25 | -0.01 | -0.2% | 6.60 | 6.60 | 6.22 | 18,229 | |
| 6.26 | -0.40 | -6.0% | 6.68 | 6.80 | 6.20 | 77,426 | |
| 6.66 | +0.25 | +3.9% | 6.74 | 6.98 | 6.41 | 11,111 | |
| 6.41 | -0.05 | -0.8% | 6.60 | 6.74 | 6.41 | 20,265 | |
| 6.46 | -0.03 | -0.5% | 6.42 | 6.74 | 6.42 | 10,198 | |
| 6.49 | -0.13 | -2.0% | 6.73 | 6.74 | 6.48 | 54,081 | |
| 6.62 | +0.69 | +11.6% | 5.95 | 6.79 | 5.95 | 153,910 | |
| 5.93 | -0.06 | -1.0% | 5.77 | 6.25 | 5.77 | 2,727 | |
| 5.99 | +0.21 | +3.6% | 6.09 | 6.09 | 5.71 | 6,938 | |
| 5.78 | -0.25 | -4.1% | 5.70 | 6.69 | 5.61 | 21,096 | |
| 6.03 | -0.04 | -0.7% | 6.07 | 6.38 | 6.00 | 53,229 | |
| 6.07 | +0.25 | +4.3% | 5.85 | 6.40 | 5.54 | 13,964 | |
| 5.82 | -0.05 | -0.9% | 5.80 | 6.00 | 5.70 | 19,317 | |
| 5.87 | -0.14 | -2.3% | 6.11 | 6.11 | 5.77 | 35,660 | |
| 6.01 | -0.17 | -2.8% | 6.35 | 6.49 | 6.00 | 47,141 | |
| 6.18 | -0.28 | -4.3% | 6.60 | 6.62 | 6.15 | 111,833 | |
| 6.46 | -0.08 | -1.2% | 6.41 | 6.69 | 6.41 | 27,233 | |
| 6.54 | +0.04 | +0.6% | 6.50 | 6.74 | 6.44 | 8,677 | |
| 6.50 | -0.01 | -0.2% | 6.72 | 6.72 | 6.42 | 18,557 | |
| 6.51 | -0.13 | -2.0% | 6.80 | 6.80 | 6.50 | 67,255 | |
| 6.64 | -0.07 | -1.0% | 6.63 | 6.90 | 6.62 | 6,701 | |
| 6.71 | -0.06 | -0.9% | 6.72 | 6.78 | 6.71 | 42,379 | |
| 6.77 | -0.04 | -0.6% | 6.97 | 6.97 | 6.72 | 10,062 | |
| 6.81 | -0.04 | -0.6% | 6.85 | 6.95 | 6.80 | 21,016 | |
| 6.85 | -0.04 | -0.6% | 6.81 | 6.94 | 6.81 | 9,767 | |
| 6.89 | -0.06 | -0.9% | 7.00 | 7.00 | 6.81 | 40,456 | |
| 6.95 | +0.10 | +1.5% | 7.08 | 7.10 | 6.82 | 78,415 | |
| 6.85 | +0.20 | +3.0% | 6.70 | 6.94 | 6.70 | 32,444 | |
| 6.65 | -0.15 | -2.2% | 7.03 | 7.03 | 6.61 | 51,825 | |
| 6.80 | +0.01 | +0.1% | 6.80 | 6.90 | 6.71 | 26,699 | |
| 6.79 | -0.03 | -0.4% | 6.95 | 6.95 | 6.72 | 39,715 | |
| 6.82 | 0.00 | 0.0% | 6.93 | 6.95 | 6.75 | 44,093 | |
| 6.82 | -0.13 | -1.9% | 6.94 | 6.94 | 6.80 | 59,199 | |
| 6.95 | +0.07 | +1.0% | 6.80 | 7.04 | 6.80 | 28,749 | |
| 6.88 | -0.01 | -0.1% | 6.89 | 7.11 | 6.80 | 58,582 | |
| 6.89 | -0.04 | -0.6% | 6.99 | 7.28 | 6.85 | 81,693 | |
| 6.93 | -0.03 | -0.4% | 6.95 | 7.18 | 6.90 | 41,107 | |
| 6.96 | -0.03 | -0.4% | 7.20 | 7.20 | 6.90 | 55,626 | |
| 6.99 | -0.21 | -2.9% | 7.10 | 7.20 | 6.92 | 11,278 | |
| 7.20 | +0.17 | +2.4% | 7.20 | 7.29 | 7.01 | 78,064 |
- Ticker
- PSX:DWSM
- Asset type
- Stock
- Exchange
- PSX
- Currency
- PKR
What changed lately
Latest news release · Jun 1, 2026
Board Meeting Notice Emergent Closed Period
Latest news
Unusual Movement in Price of the Shares of Company - 14/10/2026
Oct 14, 2026
Closed 8.07 (+1.5%) on Oct 14, 2026
Transmission of Quarterly Report for the Period Ended June 30,2026 - 31/07/2026
Jul 31, 2026
Closed 7.03 (+0.7%) on Jul 31, 2026
Financial Results for the Quarter Ended June 30,2026 - 29/07/2026
Jul 29, 2026
Closed 6.94 (-2.3%) on Jul 29, 2026
Board Meeting - 21/07/2026
Jul 21, 2026
Closed 7.02 (+1.2%) on Jul 21, 2026
Transmission of Quarterly Report for the Period Ended March 31,2026 - 15/06/2026
Jun 15, 2026
Closed 6.76 (+0.9%) on Jun 15, 2026
Financial Results for the Quarter Ended March 31,2026 - 03/06/2026
Jun 3, 2026
Closed 6.93 (-0.3%) on Jun 3, 2026
Board Meeting Notice Emergent Closed Period - 01/06/2026
Jun 1, 2026
Closed 7.02 (+3.2%) on Jun 1, 2026
Board Meeting Notice Emergent Closed Period
Jun 1, 2026
Closed 7.02 (+3.2%) on Jun 1, 2026
Transmission of Quarterly Report for the Period Ended December 31,2025 - 03/02/2026
Feb 3, 2026
Closed 7.04 (-0.8%) on Feb 3, 2026
Transmission of Quarterly Report for the Period Ended December 31,2025
Feb 3, 2026
Closed 7.04 (-0.8%) on Feb 3, 2026
Dewan Sugar Mills Limited on 6ix
- News releases
- 20 in the last 12 months · 37 in all · newest Oct 14, 2026 · oldest 2022
Log in to ask 6ix AI your own questions about Dewan Sugar Mills Limited.