Habib Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 79.300 | 81.980 | 79.300 | 80.000 | 80.000 | 2,404 |
| 2026-10-22 | 80.100 | 81.000 | 78.000 | 79.000 | 79.000 | 16,448 |
| 2026-10-21 | 80.000 | 80.500 | 80.000 | 80.000 | 80.000 | 4,509 |
| 2026-10-20 | 79.020 | 80.000 | 79.000 | 80.000 | 80.000 | 13,352 |
| 2026-10-19 | 79.990 | 80.740 | 79.040 | 79.700 | 79.700 | 9,303 |
| 2026-10-16 | 79.550 | 79.940 | 78.200 | 79.000 | 79.000 | 3,555 |
| 2026-10-15 | 78.530 | 79.010 | 78.530 | 79.010 | 79.010 | 27 |
| 2026-10-14 | 78.560 | 79.500 | 78.560 | 79.010 | 79.010 | 341 |
| 2026-10-13 | 79.020 | 81.000 | 79.000 | 79.000 | 79.000 | 34,958 |
| 2026-10-12 | 80.000 | 82.800 | 79.030 | 79.560 | 79.560 | 11,905 |
| 2026-10-09 | 80.000 | 80.100 | 79.200 | 80.000 | 80.000 | 783 |
| 2026-10-08 | 80.000 | 80.000 | 79.500 | 80.000 | 80.000 | 2,410 |
| 2026-10-07 | 79.940 | 80.490 | 79.940 | 80.000 | 80.000 | 5,528 |
| 2026-10-06 | 79.040 | 79.990 | 78.400 | 78.780 | 78.780 | 5,237 |
| 2026-10-05 | 79.000 | 79.950 | 79.000 | 79.030 | 79.030 | 4,020 |
| 2026-10-02 | 76.050 | 80.500 | 76.050 | 80.500 | 80.500 | 12,693 |
| 2026-10-01 | 79.010 | 81.000 | 79.010 | 79.150 | 79.150 | 4,465 |
| 2026-09-30 | 78.020 | 79.980 | 78.020 | 79.980 | 79.980 | 582 |
| 2026-09-29 | 79.000 | 79.940 | 78.310 | 79.020 | 79.020 | 3,821 |
| 2026-09-28 | 79.500 | 80.000 | 79.050 | 79.050 | 79.050 | 2,505 |
| 2026-09-25 | 79.000 | 79.450 | 79.000 | 79.000 | 79.000 | 23,868 |
| 2026-09-24 | 79.000 | 79.710 | 79.000 | 79.010 | 79.010 | 10,041 |
| 2026-09-23 | 78.780 | 80.740 | 78.780 | 79.010 | 79.010 | 6,146 |
| 2026-09-22 | 78.560 | 79.450 | 78.560 | 78.750 | 78.750 | 7,668 |
| 2026-09-21 | 80.000 | 80.250 | 78.000 | 78.570 | 78.570 | 15,563 |
| 2026-09-18 | 79.750 | 80.000 | 79.100 | 79.990 | 79.990 | 6,200 |
| 2026-09-17 | 79.260 | 79.260 | 79.000 | 79.050 | 79.050 | 3,586 |
| 2026-09-16 | 79.250 | 79.250 | 79.000 | 79.000 | 79.000 | 3,414 |
| 2026-09-15 | 76.000 | 80.720 | 76.000 | 80.720 | 80.720 | 141 |
| 2026-09-14 | 79.750 | 80.720 | 79.750 | 80.720 | 80.720 | 273 |
| 2026-09-11 | 79.200 | 81.250 | 78.200 | 80.720 | 80.720 | 1,845 |
| 2026-09-10 | 79.150 | 80.000 | 79.000 | 79.140 | 79.140 | 29,542 |
| 2026-09-09 | 79.400 | 80.000 | 79.300 | 79.930 | 79.930 | 1,928 |
| 2026-09-08 | 79.500 | 79.990 | 79.200 | 79.220 | 79.220 | 3,566 |
| 2026-09-07 | 80.990 | 80.990 | 80.000 | 80.000 | 80.000 | 2,814 |
| 2026-09-04 | 82.000 | 82.000 | 78.030 | 79.750 | 79.750 | 32,595 |
| 2026-09-03 | 78.520 | 80.340 | 78.510 | 80.010 | 80.010 | 982 |
| 2026-09-02 | 79.020 | 80.410 | 79.000 | 80.370 | 80.370 | 8,702 |
| 2026-09-01 | 80.020 | 81.000 | 80.000 | 80.000 | 80.000 | 9,123 |
| 2026-08-31 | 81.000 | 81.970 | 80.230 | 81.100 | 81.100 | 31,300 |
| 2026-08-28 | 80.100 | 82.000 | 80.050 | 81.930 | 81.930 | 9,981 |
| 2026-08-27 | 80.000 | 82.700 | 80.000 | 81.990 | 81.990 | 37,643 |
| 2026-08-25 | 80.000 | 81.190 | 79.210 | 79.530 | 79.530 | 1,328 |
| 2026-08-24 | 81.020 | 82.000 | 76.000 | 80.000 | 80.000 | 127,564 |
| 2026-08-21 | 81.250 | 82.010 | 80.000 | 81.990 | 81.990 | 31,123 |
| 2026-08-20 | 81.010 | 81.500 | 81.010 | 81.250 | 81.250 | 29,167 |
| 2026-08-19 | 80.610 | 82.800 | 80.610 | 81.000 | 81.000 | 12,515 |
| 2026-08-18 | 80.250 | 82.000 | 80.250 | 81.250 | 81.250 | 18,217 |
| 2026-08-17 | 79.020 | 82.400 | 79.020 | 82.020 | 82.020 | 20,165 |
| 2026-08-13 | 81.510 | 82.700 | 79.100 | 81.500 | 81.500 | 4,594 |
| 2026-08-12 | 83.000 | 83.000 | 81.000 | 81.270 | 81.270 | 3,483 |
| 2026-08-11 | 82.000 | 82.070 | 78.010 | 81.050 | 81.050 | 75,141 |
| 2026-08-10 | 84.900 | 84.900 | 81.750 | 82.300 | 82.300 | 43,675 |
| 2026-08-07 | 81.700 | 82.670 | 81.250 | 82.000 | 82.000 | 5,838 |
| 2026-08-06 | 82.500 | 82.500 | 81.500 | 81.610 | 81.610 | 10,822 |
| 2026-08-05 | 82.930 | 82.940 | 81.500 | 82.490 | 82.490 | 6,059 |
| 2026-08-04 | 81.700 | 85.000 | 81.600 | 81.600 | 81.600 | 28,954 |
| 2026-08-03 | 81.520 | 82.000 | 81.450 | 81.900 | 81.900 | 98,607 |
| 2026-07-31 | 80.700 | 81.900 | 80.050 | 81.520 | 81.520 | 3,942 |
| 2026-07-30 | 81.000 | 81.500 | 80.000 | 81.000 | 81.000 | 157,880 |
Page 1 of 20 · 1,156 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.