Habib Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	31.000	31.500	31.000	31.000	24.537	5,500
2023-03-22	31.500	31.990	31.500	31.500	24.932	4,000
2023-03-21	31.990	31.990	31.990	31.990	25.320	1,000
2023-03-20	32.000	32.000	32.000	32.000	25.328	2,000
2023-03-17	31.000	33.000	31.000	32.520	25.740	8,500
2023-03-16	31.000	31.490	31.000	31.000	24.537	56,000
2023-03-15	31.000	31.000	30.000	31.000	24.537	42,500
2023-03-14	31.000	31.000	30.000	30.000	23.745	7,000
2023-03-13	29.500	29.990	29.000	29.990	23.737	12,500
2023-03-10	29.010	29.500	29.010	29.500	23.349	8,000
2023-03-08	29.850	29.850	29.000	29.000	22.954	1,500
2023-03-06	29.250	29.250	29.250	29.250	23.152	5,000
2023-03-03	29.350	29.350	29.350	29.350	23.231	500
2023-03-02	28.500	29.190	28.500	29.190	23.104	3,500
2023-03-01	28.500	28.500	28.500	28.500	22.558	2,500
2023-02-28	29.000	29.000	29.000	29.000	22.954	2,500
2023-02-27	29.010	29.010	29.010	29.010	22.962	1,000
2023-02-23	29.400	29.400	29.400	29.400	23.270	500
2023-02-22	29.000	31.500	29.000	30.000	23.745	42,000
2023-02-21	29.000	29.500	29.000	29.480	23.334	21,000
2023-02-20	29.000	29.000	29.000	29.000	22.954	14,000
2023-02-17	29.000	29.000	29.000	29.000	22.954	4,000
2023-02-16	29.000	29.000	29.000	29.000	22.954	4,500
2023-02-15	29.850	29.850	29.450	29.450	23.310	1,500
2023-02-14	29.000	29.000	28.650	28.990	22.946	12,000
2023-02-13	28.700	29.100	28.610	29.060	23.001	9,000
2023-02-10	28.990	29.000	28.990	29.000	22.954	3,500
2023-02-09	28.650	29.190	28.000	29.000	22.954	36,500
2023-02-08	29.260	29.260	29.000	29.000	22.954	11,000
2023-02-07	29.230	29.260	28.600	29.260	23.160	38,000
2023-02-06	28.520	30.000	28.450	29.610	23.437	36,500
2023-02-03	28.700	28.700	28.010	28.010	22.170	2,000
2023-02-02	28.940	28.940	28.450	28.500	22.558	3,500
2023-02-01	28.050	28.490	28.050	28.490	22.550	1,500
2023-01-31	28.200	28.400	28.060	28.400	22.479	13,000
2023-01-30	28.490	28.500	28.050	28.060	22.210	2,500
2023-01-27	27.700	28.390	27.700	27.990	22.154	9,500
2023-01-26	28.500	28.500	28.500	28.500	22.558	9,500
2023-01-25	28.000	28.880	28.000	28.030	22.186	34,500
2023-01-24	29.480	29.480	28.200	28.200	22.321	30,500
2023-01-23	28.070	28.070	27.900	28.010	22.170	5,000
2023-01-20	28.250	29.750	27.500	28.950	22.914	136,500
2023-01-19	29.000	29.000	28.550	28.550	22.598	4,000
2023-01-18	29.500	29.880	29.500	29.500	23.349	21,000
2023-01-17	30.000	30.000	29.400	29.480	23.334	9,000
2023-01-16	31.300	31.300	30.000	30.000	23.745	41,500
2023-01-13	31.800	32.000	31.500	31.510	24.940	4,000
2023-01-12	31.120	32.510	31.120	31.600	25.012	9,000
2023-01-11	35.350	37.000	35.350	36.010	25.732	46,000
2023-01-10	35.500	36.100	35.000	35.510	25.375	28,000
2023-01-09	35.750	35.750	35.250	35.250	25.189	6,000
2023-01-06	35.500	35.800	35.200	35.200	25.153	20,500
2023-01-05	35.000	35.550	35.000	35.500	25.367	32,000
2023-01-04	35.890	35.900	34.900	35.380	25.282	3,500
2023-01-03	34.510	35.900	34.500	34.620	24.739	13,500
2023-01-02	34.120	35.300	34.110	34.620	24.739	4,000
2022-12-30	34.050	35.800	34.000	35.750	25.546	127,000
2022-12-29	34.250	34.500	34.000	34.500	24.653	1,500
2022-12-28	34.000	34.010	34.000	34.000	24.296	182,000
2022-12-27	34.890	35.500	34.890	35.250	25.189	29,000

← NewerPage 15 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.