Habib Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-26	34.900	35.800	34.000	34.010	24.303	17,000
2022-12-22	33.950	33.950	33.950	33.950	24.260	1,000
2022-12-21	34.010	34.050	34.010	34.010	24.303	7,000
2022-12-20	33.130	34.000	33.130	33.990	24.288	105,000
2022-12-19	34.000	34.940	34.000	34.160	24.410	2,500
2022-12-16	35.900	35.920	35.900	35.920	25.668	1,000
2022-12-12	35.400	35.400	35.000	35.000	25.010	32,000
2022-12-09	34.610	36.000	34.610	34.610	24.732	1,500
2022-12-08	35.990	36.000	35.990	36.000	25.725	1,000
2022-12-07	34.990	35.000	33.560	34.920	24.953	10,500
2022-12-06	34.060	34.060	33.990	34.000	24.296	51,000
2022-12-05	34.060	34.060	34.060	34.060	24.338	1,000
2022-12-02	35.000	35.000	35.000	35.000	25.010	4,500
2022-12-01	34.020	34.020	34.020	34.020	24.310	500
2022-11-30	34.500	36.500	34.500	35.500	25.367	18,500
2022-11-29	32.510	34.500	32.500	34.500	24.653	3,000
2022-11-28	35.500	35.500	33.500	33.500	23.938	250,500
2022-11-25	35.500	35.500	35.500	35.500	25.367	500
2022-11-24	35.500	35.500	35.500	35.500	25.367	10,500
2022-11-22	35.050	35.050	35.020	35.020	25.024	1,500
2022-11-21	35.000	35.000	35.000	35.000	25.010	500
2022-11-18	35.000	35.300	35.000	35.000	25.010	6,000
2022-11-17	35.510	35.510	35.000	35.000	25.010	7,000
2022-11-16	35.000	36.000	35.000	35.770	25.560	20,000
2022-11-15	35.010	35.690	35.000	35.020	25.024	66,500
2022-11-14	34.500	35.500	34.000	34.500	24.653	52,000
2022-11-11	35.000	35.000	35.000	35.000	25.010	102,500
2022-11-10	35.250	36.000	35.000	35.000	25.010	47,500
2022-11-08	32.530	34.100	32.500	34.000	24.296	13,500
2022-11-07	33.250	33.500	33.250	33.250	23.760	2,500
2022-11-04	32.900	34.000	32.500	33.680	24.067	38,000
2022-11-03	32.700	32.700	32.700	32.700	23.367	5,000
2022-11-02	32.000	32.250	32.000	32.250	23.045	1,500
2022-11-01	31.760	31.760	31.750	31.750	22.688	1,000
2022-10-31	31.210	32.010	31.210	32.010	22.874	2,500
2022-10-28	31.520	32.000	31.410	32.000	22.866	5,000
2022-10-25	31.720	31.900	31.700	31.700	22.652	11,000
2022-10-24	32.260	32.260	32.260	32.260	23.052	1,000
2022-10-21	32.500	32.500	32.500	32.500	23.224	4,500
2022-10-18	31.310	31.310	31.310	31.310	22.373	500
2022-10-17	32.490	32.510	32.490	32.500	23.224	7,000
2022-10-13	31.990	32.010	31.990	32.010	22.874	13,500
2022-10-12	31.510	31.510	31.510	31.510	22.516	2,000
2022-10-11	31.510	31.510	31.510	31.510	22.516	2,000
2022-10-10	31.700	32.000	31.500	31.980	22.852	12,000
2022-10-07	31.650	31.650	31.650	31.650	22.616	2,000
2022-10-06	31.680	32.100	31.650	32.080	22.924	8,500
2022-10-05	31.600	32.000	31.600	31.600	22.581	7,500
2022-10-04	31.720	32.000	31.540	31.700	22.652	5,000
2022-10-03	32.490	32.490	32.320	32.320	23.095	1,500
2022-09-30	32.000	32.000	31.070	31.620	22.595	4,000
2022-09-29	32.110	32.110	32.110	32.110	22.945	500
2022-09-28	32.010	32.010	32.000	32.000	22.866	3,000
2022-09-27	32.120	32.120	32.000	32.000	22.866	20,500
2022-09-26	32.100	32.370	32.100	32.370	23.131	2,000
2022-09-23	32.370	32.370	32.370	32.370	23.131	1,000
2022-09-22	32.330	32.500	32.330	32.370	23.131	2,000
2022-09-21	32.010	32.010	32.010	32.010	22.874	1,000
2022-09-19	32.500	32.500	32.500	32.500	23.224	29,000
2022-09-15	33.000	33.000	32.500	32.500	23.224	38,000

← NewerPage 16 of 20 · 1,157 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.