Habib Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 69.990 | 70.000 | 65.540 | 65.540 | 56.606 | 324 |
| 2024-08-19 | 66.070 | 66.080 | 65.540 | 65.540 | 56.606 | 67 |
| 2024-08-16 | 68.000 | 74.800 | 65.500 | 65.540 | 56.606 | 23,878 |
| 2024-08-15 | 66.250 | 71.040 | 66.250 | 68.000 | 58.730 | 12,961 |
| 2024-08-13 | 64.490 | 66.500 | 64.490 | 64.580 | 55.777 | 71 |
| 2024-08-12 | 65.500 | 66.500 | 63.110 | 64.580 | 55.777 | 6,305 |
| 2024-08-09 | 65.000 | 65.000 | 65.000 | 65.000 | 56.139 | 26,100 |
| 2024-08-08 | 65.490 | 65.500 | 64.130 | 64.990 | 56.131 | 8,786 |
| 2024-08-07 | 65.010 | 65.950 | 65.000 | 65.000 | 56.139 | 511 |
| 2024-08-06 | 65.900 | 65.900 | 65.000 | 65.450 | 56.528 | 6,104 |
| 2024-08-05 | 65.890 | 65.900 | 65.000 | 65.260 | 56.364 | 7,268 |
| 2024-08-02 | 64.990 | 65.990 | 64.890 | 65.010 | 56.148 | 10,955 |
| 2024-08-01 | 64.000 | 64.000 | 63.940 | 63.940 | 55.224 | 27 |
| 2024-07-31 | 69.480 | 69.480 | 63.000 | 63.940 | 55.224 | 27,320 |
| 2024-07-30 | 65.890 | 70.000 | 63.650 | 67.990 | 58.722 | 27,399 |
| 2024-07-29 | 65.000 | 65.000 | 61.000 | 64.910 | 56.062 | 32,384 |
| 2024-07-26 | 65.000 | 65.050 | 63.510 | 65.050 | 56.182 | 121 |
| 2024-07-25 | 65.050 | 66.990 | 65.050 | 65.050 | 56.182 | 1,513 |
| 2024-07-24 | 64.000 | 65.000 | 64.000 | 65.000 | 56.139 | 967 |
| 2024-07-23 | 64.030 | 64.110 | 64.030 | 64.110 | 55.371 | 2 |
| 2024-07-22 | 63.300 | 64.700 | 63.300 | 64.110 | 55.371 | 3,522 |
| 2024-07-19 | 63.540 | 65.000 | 63.530 | 65.000 | 56.139 | 1,106 |
| 2024-07-18 | 64.550 | 64.560 | 63.910 | 64.500 | 55.707 | 1,603 |
| 2024-07-15 | 64.900 | 64.900 | 63.530 | 63.830 | 55.129 | 2,653 |
| 2024-07-12 | 64.110 | 65.000 | 60.250 | 63.900 | 55.189 | 22,581 |
| 2024-07-11 | 65.750 | 65.750 | 64.500 | 64.550 | 55.751 | 3,153 |
| 2024-07-10 | 63.700 | 65.100 | 63.000 | 65.100 | 56.226 | 3,263 |
| 2024-07-09 | 63.210 | 64.300 | 62.770 | 64.000 | 55.276 | 2,647 |
| 2024-07-08 | 63.990 | 64.000 | 63.000 | 63.000 | 54.412 | 752 |
| 2024-07-05 | 63.210 | 64.000 | 63.000 | 63.000 | 54.412 | 14,882 |
| 2024-07-04 | 63.930 | 64.000 | 62.060 | 62.060 | 53.600 | 23,024 |
| 2024-07-03 | 63.870 | 63.870 | 63.250 | 63.260 | 54.636 | 1,947 |
| 2024-07-02 | 63.950 | 63.950 | 62.100 | 63.870 | 55.163 | 1,748 |
| 2024-07-01 | 63.490 | 63.950 | 63.000 | 63.010 | 54.421 | 2,838 |
| 2024-06-28 | 63.050 | 64.000 | 61.700 | 62.540 | 54.015 | 37,920 |
| 2024-06-27 | 63.110 | 64.900 | 61.160 | 64.000 | 55.276 | 84,496 |
| 2024-06-26 | 64.000 | 65.490 | 63.550 | 63.700 | 55.016 | 5,438 |
| 2024-06-25 | 63.250 | 66.000 | 63.250 | 65.440 | 56.519 | 6,074 |
| 2024-06-24 | 63.430 | 63.800 | 63.000 | 63.500 | 54.844 | 35,836 |
| 2024-06-21 | 64.550 | 64.550 | 63.750 | 64.250 | 55.491 | 4,759 |
| 2024-06-20 | 64.000 | 65.890 | 63.000 | 64.980 | 56.122 | 13,425 |
| 2024-06-14 | 65.000 | 65.000 | 61.100 | 64.000 | 55.276 | 34,987 |
| 2024-06-13 | 65.000 | 65.940 | 63.250 | 64.460 | 55.673 | 27,710 |
| 2024-06-12 | 64.210 | 65.000 | 63.620 | 64.120 | 55.379 | 34,689 |
| 2024-06-11 | 65.100 | 65.100 | 62.010 | 65.000 | 56.139 | 71,300 |
| 2024-06-10 | 65.990 | 65.990 | 65.000 | 65.000 | 56.139 | 5,635 |
| 2024-06-07 | 64.500 | 65.000 | 64.500 | 64.990 | 56.131 | 113 |
| 2024-06-06 | 63.210 | 65.970 | 63.210 | 64.990 | 56.131 | 28,654 |
| 2024-06-05 | 65.020 | 66.000 | 65.000 | 66.000 | 57.003 | 602 |
| 2024-06-04 | 65.980 | 66.000 | 64.230 | 65.810 | 56.839 | 23,112 |
| 2024-06-03 | 66.000 | 66.950 | 62.600 | 65.250 | 56.355 | 42,078 |
| 2024-05-31 | 63.300 | 67.000 | 63.300 | 66.000 | 57.003 | 32,393 |
| 2024-05-30 | 66.110 | 67.490 | 65.000 | 67.000 | 57.867 | 8,710 |
| 2024-05-29 | 67.950 | 67.950 | 66.000 | 66.050 | 57.046 | 13,672 |
| 2024-05-27 | 68.900 | 69.000 | 65.500 | 66.570 | 57.495 | 34,279 |
| 2024-05-24 | 66.310 | 68.980 | 66.310 | 68.750 | 59.378 | 18,000 |
| 2024-05-23 | 66.020 | 67.990 | 66.020 | 67.500 | 58.298 | 27,000 |
| 2024-05-22 | 64.000 | 69.500 | 64.000 | 69.000 | 59.594 | 109,500 |
| 2024-05-21 | 69.900 | 70.000 | 67.000 | 68.250 | 58.946 | 17,500 |
| 2024-05-20 | 69.900 | 69.950 | 69.000 | 69.730 | 60.224 | 8,500 |
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.