Habib Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	37.900	37.900	37.900	37.900	29.998	4,500
2023-08-04	37.010	37.990	36.900	37.100	29.365	54,500
2023-08-03	38.240	38.240	37.990	38.000	30.077	15,500
2023-08-02	37.000	38.000	37.000	38.000	30.077	17,500
2023-08-01	36.900	37.000	36.880	37.000	29.286	51,000
2023-07-31	37.010	37.010	36.750	36.900	29.207	27,000
2023-07-27	38.000	38.000	37.740	38.000	30.077	14,500
2023-07-26	37.010	37.990	37.010	37.990	30.069	7,000
2023-07-25	37.500	38.000	37.020	37.500	29.682	8,000
2023-07-24	37.000	38.700	36.890	37.710	29.848	44,000
2023-07-21	36.500	36.500	36.000	36.000	28.494	32,000
2023-07-19	35.000	36.000	35.000	35.010	27.711	8,000
2023-07-18	35.500	35.500	35.000	35.000	27.703	5,500
2023-07-17	34.000	35.500	34.000	35.010	27.711	9,500
2023-07-13	31.750	34.940	31.750	34.920	27.639	75,000
2023-07-12	32.500	32.500	32.500	32.500	25.724	500
2023-07-11	34.000	34.000	34.000	34.000	26.911	8,000
2023-07-10	32.300	32.300	32.300	32.300	25.566	500
2023-07-07	34.600	34.660	34.000	34.000	26.911	9,000
2023-07-06	33.490	33.500	33.490	33.500	26.516	1,000
2023-07-05	32.900	33.000	32.900	33.000	26.120	1,500
2023-07-04	32.610	32.610	32.610	32.610	25.811	500
2023-07-03	30.610	33.250	30.610	33.250	26.318	1,000
2023-06-23	32.840	33.000	32.840	33.000	26.120	5,000
2023-06-21	32.000	32.000	32.000	32.000	25.328	500
2023-06-16	32.900	33.000	32.900	33.000	26.120	3,500
2023-06-15	33.020	33.020	33.000	33.000	26.120	4,000
2023-06-14	32.980	33.500	32.980	33.500	26.516	24,000
2023-06-12	32.900	33.000	32.900	32.980	26.104	9,500
2023-06-08	33.000	33.000	33.000	33.000	26.120	5,000
2023-06-06	32.000	33.000	32.000	33.000	26.120	2,000
2023-06-05	32.000	32.000	32.000	32.000	25.328	500
2023-05-30	32.000	32.000	32.000	32.000	25.328	2,000
2023-05-26	30.500	30.500	30.500	30.500	24.141	500
2023-05-23	32.000	32.000	32.000	32.000	25.328	31,000
2023-05-18	32.450	32.500	32.000	32.000	25.328	53,000
2023-05-16	32.400	32.500	32.400	32.500	25.724	7,000
2023-05-09	32.050	32.050	32.050	32.050	25.368	8,500
2023-05-08	32.060	33.000	32.060	33.000	26.120	2,000
2023-05-04	33.500	33.500	31.750	32.250	25.526	7,500
2023-05-03	32.000	32.000	32.000	32.000	25.328	100,500
2023-04-28	32.000	32.000	32.000	32.000	25.328	2,000
2023-04-27	31.500	31.500	31.500	31.500	24.932	1,000
2023-04-26	32.000	32.000	32.000	32.000	25.328	2,000
2023-04-20	31.490	31.490	31.490	31.490	24.925	500
2023-04-19	31.000	31.000	31.000	31.000	24.537	2,000
2023-04-18	31.000	31.000	31.000	31.000	24.537	2,000
2023-04-17	30.510	31.000	30.510	31.000	24.537	200,000
2023-04-13	30.150	31.000	30.000	31.000	24.537	16,000
2023-04-12	30.160	30.160	30.150	30.150	23.864	10,000
2023-04-11	30.100	30.100	30.100	30.100	23.824	500
2023-04-10	31.000	31.000	31.000	31.000	24.537	50,000
2023-04-06	30.990	31.000	30.990	31.000	24.537	6,000
2023-04-05	30.600	30.600	30.600	30.600	24.220	500
2023-04-04	32.650	32.650	30.350	30.570	24.196	9,500
2023-03-31	30.500	32.800	30.500	32.800	25.961	2,000
2023-03-30	31.000	31.000	31.000	31.000	24.537	471,000
2023-03-29	31.500	31.900	31.000	31.000	24.537	4,500
2023-03-28	30.500	31.500	30.500	31.500	24.932	1,500
2023-03-27	31.500	31.500	31.500	31.500	24.932	1,500

← NewerPage 14 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.