Habib Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	41.000	41.500	39.600	39.600	31.344	49,000
2023-11-16	40.060	40.060	40.010	40.050	31.700	5,000
2023-11-15	40.000	40.000	40.000	40.000	31.660	40,000
2023-11-14	40.000	40.480	39.500	40.000	31.660	26,000
2023-11-13	40.500	40.500	40.000	40.000	31.660	205,500
2023-11-10	39.060	40.950	39.000	40.000	31.660	41,500
2023-11-08	40.500	40.500	40.500	40.500	32.056	1,000
2023-11-07	39.950	40.400	39.950	40.400	31.977	21,000
2023-11-06	39.000	39.490	39.000	39.490	31.257	8,500
2023-11-03	38.490	39.000	38.150	38.980	30.853	14,000
2023-11-02	38.500	38.500	37.900	37.900	29.998	10,000
2023-11-01	38.450	38.490	38.450	38.490	30.465	2,500
2023-10-31	38.490	38.740	38.020	38.070	30.133	4,500
2023-10-30	38.490	38.490	38.490	38.490	30.465	2,000
2023-10-27	38.010	38.010	38.000	38.000	30.077	2,000
2023-10-26	38.400	38.500	38.400	38.500	30.473	13,500
2023-10-25	38.000	38.480	38.000	38.300	30.315	1,500
2023-10-24	38.490	38.500	38.000	38.470	30.449	14,000
2023-10-23	38.480	38.480	38.480	38.480	30.457	2,000
2023-10-20	38.000	38.000	38.000	38.000	30.077	10,000
2023-10-18	38.250	38.450	38.000	38.000	30.077	189,500
2023-10-17	37.740	38.240	37.520	38.000	30.077	132,000
2023-10-16	37.400	37.740	37.400	37.740	29.871	6,000
2023-10-13	37.550	37.980	37.550	37.770	29.895	2,500
2023-10-11	37.020	37.020	37.000	37.000	29.286	110,500
2023-10-10	37.020	37.400	37.000	37.250	29.484	13,000
2023-10-09	37.990	38.040	37.990	38.040	30.109	1,500
2023-10-05	37.130	37.980	37.130	37.870	29.974	9,000
2023-10-04	37.110	37.110	37.110	37.110	29.373	1,000
2023-10-03	37.000	37.000	37.000	37.000	29.286	51,000
2023-10-02	37.000	37.000	37.000	37.000	29.286	50,000
2023-09-27	37.010	37.010	37.010	37.010	29.294	1,000
2023-09-26	36.520	36.990	36.260	36.990	29.278	4,000
2023-09-22	37.000	37.490	37.000	37.490	29.674	3,500
2023-09-21	36.760	36.990	36.250	36.990	29.278	6,500
2023-09-20	36.760	37.000	36.620	36.620	28.985	5,000
2023-09-19	37.450	37.490	37.000	37.000	29.286	53,000
2023-09-18	36.810	37.450	36.800	36.810	29.135	1,500
2023-09-15	37.000	37.000	36.610	36.810	29.135	2,000
2023-09-14	36.760	36.760	36.510	36.510	28.898	7,000
2023-09-13	37.010	37.730	36.760	37.010	29.294	50,000
2023-09-12	37.030	37.030	37.000	37.010	29.294	3,500
2023-09-11	37.500	37.500	37.030	37.030	29.310	1,000
2023-09-08	37.510	37.510	37.270	37.270	29.499	3,000
2023-09-06	37.490	37.990	37.490	37.880	29.982	5,500
2023-09-04	37.000	37.000	37.000	37.000	29.286	1,000
2023-08-30	37.000	37.000	37.000	37.000	29.286	7,000
2023-08-29	37.000	37.000	36.750	36.750	29.088	2,000
2023-08-28	37.000	37.000	36.510	36.510	28.898	8,000
2023-08-25	37.000	37.400	37.000	37.400	29.602	5,500
2023-08-24	37.110	37.110	37.110	37.110	29.373	3,000
2023-08-22	37.010	37.010	36.750	36.750	29.088	1,000
2023-08-21	37.980	37.980	37.010	37.010	29.294	3,000
2023-08-18	37.450	38.000	37.220	37.220	29.460	50,500
2023-08-16	37.010	37.010	36.500	36.660	29.017	10,500
2023-08-15	37.050	37.050	36.750	37.010	29.294	3,000
2023-08-11	36.660	38.000	36.660	37.910	30.006	40,000
2023-08-10	36.010	36.010	35.520	36.000	28.494	4,500
2023-08-09	36.500	36.500	36.010	36.010	28.502	5,000
2023-08-08	37.050	37.050	36.750	36.750	29.088	28,500

← NewerPage 13 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.