Habib Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	70.980	70.980	68.000	68.500	59.162	17,000
2024-02-13	67.000	68.010	67.000	68.000	58.730	8,500
2024-02-12	67.100	71.000	67.100	68.510	59.171	52,500
2024-02-09	71.350	73.000	68.900	71.010	61.330	28,000
2024-02-07	70.100	72.390	70.100	72.080	62.254	22,500
2024-02-06	71.500	73.000	71.500	72.180	62.340	31,000
2024-02-02	72.900	73.000	72.000	72.250	62.401	44,500
2024-02-01	71.000	73.000	71.000	72.440	62.565	45,000
2024-01-31	68.590	73.000	68.590	70.150	60.587	73,500
2024-01-30	71.200	74.000	70.500	72.030	62.211	158,500
2024-01-29	65.940	69.540	63.000	69.540	60.060	147,000
2024-01-26	66.000	66.000	63.750	64.690	55.872	187,000
2024-01-25	67.200	68.980	65.100	65.900	56.917	46,500
2024-01-24	69.000	70.100	68.010	69.820	60.302	71,000
2024-01-23	69.960	69.960	67.000	69.050	59.637	43,000
2024-01-22	71.980	71.980	68.300	69.250	59.810	67,500
2024-01-19	69.000	70.000	69.000	69.560	60.078	20,000
2024-01-18	67.190	70.000	67.100	68.780	59.404	29,500
2024-01-17	68.000	71.800	66.500	70.750	61.105	71,000
2024-01-16	64.150	68.400	64.100	67.550	58.342	49,000
2024-01-15	70.000	70.500	66.990	67.240	58.074	72,500
2024-01-12	72.000	73.500	68.160	68.660	59.300	157,000
2024-01-11	61.600	70.740	61.600	70.740	61.097	496,000
2024-01-10	72.000	72.490	70.900	71.800	56.830	160,500
2024-01-09	70.760	72.360	70.000	72.000	56.989	88,500
2024-01-08	72.500	73.990	70.200	70.760	56.007	254,000
2024-01-05	73.900	77.990	70.000	72.890	57.693	330,500
2024-01-04	73.500	74.500	70.010	73.690	58.326	267,000
2024-01-03	79.700	79.700	69.500	71.940	56.941	1,265,000
2024-01-02	74.140	74.140	74.140	74.140	58.682	102,000
2024-01-01	68.970	68.970	68.970	68.970	54.590	131,000
2023-12-29	63.890	64.160	61.610	64.160	50.783	419,000
2023-12-28	58.940	59.680	56.650	59.680	47.237	238,500
2023-12-27	54.340	55.520	51.500	55.520	43.944	1,091,000
2023-12-26	48.730	51.650	48.730	51.650	40.881	1,460,500
2023-12-22	48.900	48.950	48.000	48.050	38.032	115,000
2023-12-21	47.500	48.700	47.000	48.490	38.380	72,500
2023-12-20	48.500	49.000	48.000	48.530	38.412	217,000
2023-12-19	48.500	48.500	47.500	48.050	38.032	175,000
2023-12-18	49.750	49.750	48.250	48.500	38.388	150,500
2023-12-15	46.650	50.800	46.650	48.320	38.246	60,000
2023-12-14	46.610	47.700	46.160	47.500	37.597	36,000
2023-12-13	49.950	49.950	47.250	47.250	37.399	90,500
2023-12-12	49.500	49.500	47.500	48.340	38.261	12,500
2023-12-11	48.760	48.900	48.010	48.900	38.705	2,500
2023-12-08	47.950	49.460	46.610	48.760	38.594	97,000
2023-12-07	47.990	47.990	46.000	46.010	36.417	8,500
2023-12-06	48.600	48.600	46.130	47.290	37.430	4,500
2023-12-05	45.980	46.980	45.980	46.690	36.955	17,000
2023-12-04	47.900	47.900	45.100	46.030	36.433	87,000
2023-12-01	46.770	47.000	45.080	46.600	36.884	127,000
2023-11-30	41.010	45.000	41.000	44.010	34.834	376,500
2023-11-29	40.690	42.000	40.690	41.860	33.133	152,000
2023-11-28	40.000	40.600	40.000	40.470	32.032	2,500
2023-11-27	40.010	40.600	40.000	40.010	31.668	6,000
2023-11-24	40.100	40.100	39.550	39.620	31.360	4,500
2023-11-23	40.350	40.500	39.500	40.000	31.660	18,000
2023-11-22	40.400	40.500	40.000	40.320	31.914	12,000
2023-11-21	40.000	40.450	40.000	40.010	31.668	8,500
2023-11-20	40.000	40.400	40.000	40.000	31.660	107,000

← NewerPage 12 of 20 · 1,154 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.