Habib Sugar Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	73.990	74.970	73.000	73.850	73.850	8,121
2026-04-27	71.700	76.900	71.700	73.020	73.020	9,846
2026-04-24	71.590	72.950	71.590	71.700	71.700	10,154
2026-04-23	71.510	73.000	70.010	71.610	71.610	19,404
2026-04-22	73.890	73.900	72.100	72.900	72.900	22,563
2026-04-21	74.700	74.700	71.860	72.050	72.050	20,777
2026-04-20	72.500	72.500	70.000	71.770	71.770	40,759
2026-04-17	70.030	72.850	70.030	71.010	71.010	9,532
2026-04-16	70.040	72.000	67.500	72.000	72.000	58,682
2026-04-15	70.510	72.320	69.110	70.460	70.460	129,825
2026-04-14	70.010	71.500	69.000	71.390	71.390	42,583
2026-04-13	67.970	70.950	67.970	69.130	69.130	11,982
2026-04-10	69.000	71.000	69.000	69.540	69.540	8,574
2026-04-09	70.500	70.500	68.000	69.000	69.000	41,524
2026-04-08	71.010	72.000	67.000	69.960	69.960	40,823
2026-04-07	68.000	71.000	67.260	69.910	69.910	211,041
2026-04-06	66.990	70.500	66.050	68.490	68.490	178,360
2026-04-03	65.260	67.990	65.260	67.140	67.140	6,243
2026-04-02	66.560	66.950	66.000	66.890	66.890	4,307
2026-04-01	66.950	69.990	66.000	67.100	67.100	3,402
2026-03-31	65.000	66.480	64.840	66.140	66.140	1,669
2026-03-30	66.010	66.900	65.000	65.170	65.170	8,584
2026-03-27	67.980	67.980	66.700	66.990	66.990	5,991
2026-03-26	66.910	67.970	66.750	67.000	67.000	23,225
2026-03-25	66.930	68.000	66.900	67.650	67.650	23,284
2026-03-24	66.510	67.490	66.500	67.250	67.250	15,603
2026-03-19	65.980	67.000	65.000	66.220	66.220	14,677
2026-03-18	66.000	66.220	64.520	66.000	66.000	11,511
2026-03-17	65.900	66.000	64.500	65.610	65.610	11,323
2026-03-16	65.990	65.990	63.600	65.420	65.420	1,388
2026-03-13	66.200	66.200	63.000	65.610	65.610	1,264
2026-03-12	67.990	67.990	64.020	65.330	65.330	951
2026-03-11	66.500	66.500	64.000	64.850	64.850	13,071
2026-03-10	62.000	66.500	62.000	66.500	66.500	12,420
2026-03-09	62.610	67.890	59.100	60.940	60.940	3,606
2026-03-06	67.220	67.500	62.100	63.990	63.990	6,979
2026-03-05	66.450	66.990	65.000	65.820	65.820	8,114
2026-03-04	64.000	66.500	64.000	64.910	64.910	9,039
2026-03-03	64.790	64.790	62.500	62.810	62.810	9,933
2026-03-02	62.330	69.900	62.000	62.170	62.170	16,081
2026-02-27	66.000	68.000	66.000	66.880	66.880	9,274
2026-02-26	67.950	67.950	66.010	66.690	66.690	754
2026-02-25	66.500	67.400	65.100	66.160	66.160	18,496
2026-02-24	68.000	68.980	65.000	66.360	66.360	25,283
2026-02-23	68.010	68.990	68.000	68.150	68.150	3,494
2026-02-20	68.480	69.990	68.050	68.780	68.780	7,695
2026-02-19	70.500	70.940	68.000	68.490	68.490	4,292
2026-02-18	68.080	70.880	68.080	70.400	70.400	13,336
2026-02-17	68.950	69.000	67.330	68.880	68.880	20,339
2026-02-16	70.000	70.980	66.100	67.170	67.170	29,949
2026-02-13	69.990	70.500	68.900	70.000	70.000	2,193
2026-02-12	70.500	71.000	68.010	68.330	68.330	13,589
2026-02-11	71.000	71.000	69.390	70.010	70.010	16,033
2026-02-10	71.300	71.300	69.250	69.690	69.690	2,892
2026-02-09	70.990	71.490	69.610	70.000	70.000	10,310
2026-02-06	70.870	71.000	67.510	69.990	69.990	12,032
2026-02-04	71.430	71.430	70.000	70.550	70.550	6,267
2026-02-03	71.490	71.490	69.120	69.980	69.980	9,276
2026-02-02	72.490	72.490	69.500	69.820	69.820	71,232
2026-01-30	69.610	72.880	69.330	70.020	70.020	84,702

← NewerPage 3 of 20 · 1,161 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-14	6.0000 PKR
2025-01-10	6.0000 PKR
2024-01-11	6.0000 PKR
2023-01-12	3.5000 PKR
2022-01-13	3.0000 PKR
2021-01-12	2.7500 PKR
2020-01-10	2.7500 PKR
2019-01-10	2.7500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.