Habib Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 68.600 | 68.600 | 68.600 | 68.600 | 59.249 | 500 |
| 2024-05-16 | 68.500 | 70.000 | 65.110 | 68.630 | 59.274 | 22,500 |
| 2024-05-15 | 71.500 | 71.500 | 69.010 | 69.510 | 60.034 | 2,000 |
| 2024-05-14 | 70.200 | 70.250 | 70.200 | 70.250 | 60.674 | 1,500 |
| 2024-05-13 | 69.020 | 72.490 | 69.020 | 70.000 | 60.458 | 33,000 |
| 2024-05-09 | 70.010 | 70.010 | 70.000 | 70.000 | 60.458 | 27,500 |
| 2024-05-08 | 71.990 | 72.000 | 70.000 | 71.490 | 61.745 | 8,500 |
| 2024-05-07 | 70.000 | 70.000 | 70.000 | 70.000 | 60.458 | 12,500 |
| 2024-05-06 | 70.000 | 70.500 | 69.100 | 69.990 | 60.449 | 8,500 |
| 2024-05-03 | 72.890 | 72.890 | 69.000 | 69.000 | 59.594 | 8,500 |
| 2024-05-02 | 69.990 | 70.000 | 68.970 | 69.000 | 59.594 | 6,000 |
| 2024-04-30 | 70.450 | 70.450 | 69.000 | 70.000 | 60.458 | 9,500 |
| 2024-04-29 | 73.000 | 73.000 | 70.000 | 70.000 | 60.458 | 54,000 |
| 2024-04-26 | 72.750 | 74.000 | 72.750 | 73.190 | 63.213 | 4,500 |
| 2024-04-25 | 75.000 | 79.000 | 73.000 | 73.230 | 63.247 | 2,308,000 |
| 2024-04-24 | 75.150 | 75.240 | 75.000 | 75.000 | 64.776 | 4,558,000 |
| 2024-04-23 | 75.000 | 75.240 | 75.000 | 75.000 | 64.776 | 340,500 |
| 2024-04-22 | 75.300 | 75.500 | 75.000 | 75.000 | 64.776 | 268,000 |
| 2024-04-19 | 72.510 | 75.000 | 72.510 | 75.000 | 64.776 | 532,000 |
| 2024-04-18 | 75.000 | 75.000 | 74.510 | 75.000 | 64.776 | 377,500 |
| 2024-04-17 | 74.010 | 75.000 | 73.020 | 75.000 | 64.776 | 1,803,500 |
| 2024-04-16 | 75.000 | 75.150 | 74.550 | 74.950 | 64.733 | 424,500 |
| 2024-04-15 | 72.110 | 75.000 | 72.110 | 74.990 | 64.767 | 530,500 |
| 2024-04-09 | 75.050 | 75.250 | 75.000 | 75.000 | 64.776 | 333,000 |
| 2024-04-08 | 75.000 | 75.150 | 75.000 | 75.000 | 64.776 | 450,500 |
| 2024-04-04 | 75.000 | 75.150 | 75.000 | 75.000 | 64.776 | 225,000 |
| 2024-04-03 | 74.000 | 75.250 | 73.050 | 75.000 | 64.776 | 177,000 |
| 2024-04-02 | 75.250 | 75.250 | 75.000 | 75.000 | 64.776 | 237,500 |
| 2024-04-01 | 75.450 | 75.450 | 74.300 | 75.000 | 64.776 | 169,500 |
| 2024-03-29 | 74.500 | 74.800 | 74.500 | 74.600 | 64.431 | 131,500 |
| 2024-03-28 | 73.020 | 74.850 | 72.010 | 74.500 | 64.344 | 254,500 |
| 2024-03-27 | 73.990 | 74.000 | 73.500 | 74.000 | 63.912 | 257,500 |
| 2024-03-26 | 73.500 | 74.000 | 73.010 | 73.500 | 63.481 | 49,500 |
| 2024-03-25 | 74.510 | 74.600 | 73.410 | 73.520 | 63.498 | 71,500 |
| 2024-03-22 | 74.400 | 74.400 | 73.030 | 73.500 | 63.481 | 423,500 |
| 2024-03-21 | 74.500 | 74.500 | 73.120 | 73.500 | 63.481 | 223,000 |
| 2024-03-20 | 72.620 | 73.520 | 72.350 | 73.510 | 63.489 | 598,500 |
| 2024-03-19 | 73.000 | 73.990 | 73.000 | 73.510 | 63.489 | 144,500 |
| 2024-03-18 | 70.210 | 73.500 | 70.210 | 73.210 | 63.230 | 215,000 |
| 2024-03-15 | 72.510 | 74.800 | 72.510 | 73.000 | 63.049 | 94,000 |
| 2024-03-14 | 70.950 | 72.250 | 70.400 | 72.010 | 62.194 | 352,500 |
| 2024-03-13 | 69.000 | 70.000 | 68.020 | 70.000 | 60.458 | 177,000 |
| 2024-03-12 | 68.990 | 70.000 | 68.000 | 69.330 | 59.879 | 133,000 |
| 2024-03-11 | 67.400 | 69.000 | 66.510 | 69.000 | 59.594 | 11,500 |
| 2024-03-08 | 68.990 | 68.990 | 66.150 | 66.150 | 57.132 | 4,500 |
| 2024-03-07 | 69.000 | 69.000 | 68.000 | 68.140 | 58.851 | 16,500 |
| 2024-03-06 | 69.200 | 69.330 | 68.790 | 69.000 | 59.594 | 11,000 |
| 2024-03-05 | 69.940 | 69.940 | 66.700 | 67.400 | 58.212 | 4,000 |
| 2024-03-04 | 69.500 | 69.500 | 65.600 | 67.060 | 57.918 | 9,500 |
| 2024-03-01 | 69.690 | 69.700 | 66.610 | 68.350 | 59.033 | 11,000 |
| 2024-02-29 | 67.700 | 70.000 | 67.700 | 70.000 | 60.458 | 33,000 |
| 2024-02-28 | 69.980 | 69.990 | 66.500 | 66.510 | 57.443 | 10,000 |
| 2024-02-27 | 68.250 | 69.000 | 67.100 | 68.000 | 58.730 | 19,500 |
| 2024-02-26 | 68.890 | 68.890 | 65.000 | 67.000 | 57.867 | 33,000 |
| 2024-02-22 | 68.190 | 68.190 | 65.530 | 66.500 | 57.435 | 12,500 |
| 2024-02-21 | 66.000 | 67.000 | 66.000 | 67.000 | 57.867 | 11,500 |
| 2024-02-20 | 64.000 | 69.000 | 64.000 | 65.060 | 56.191 | 38,000 |
| 2024-02-19 | 65.000 | 65.000 | 64.020 | 64.500 | 55.707 | 18,000 |
| 2024-02-16 | 66.100 | 67.000 | 65.000 | 65.000 | 56.139 | 102,000 |
| 2024-02-15 | 70.770 | 70.770 | 66.410 | 68.980 | 59.577 | 99,000 |
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.