Habib Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	33.000	33.000	32.500	32.500	23.224	34,500
2022-09-12	31.400	32.750	31.400	32.250	23.045	6,500
2022-09-07	31.400	32.250	31.400	32.200	23.009	23,000
2022-09-06	32.000	32.000	32.000	32.000	22.866	3,500
2022-09-02	33.500	33.500	31.510	31.510	22.516	5,500
2022-08-25	32.480	32.480	32.000	32.090	22.931	3,500
2022-08-24	31.560	31.560	31.560	31.560	22.552	1,000
2022-08-23	31.560	31.560	31.560	31.560	22.552	1,000
2022-08-22	32.000	32.000	31.560	31.560	22.552	3,000
2022-08-19	32.000	32.000	32.000	32.000	22.866	2,000
2022-08-18	32.000	32.010	31.990	32.000	22.866	215,500
2022-08-17	31.750	32.050	31.750	32.000	22.866	2,000
2022-08-16	32.060	32.060	32.000	32.000	22.866	13,000
2022-08-15	32.490	32.500	32.490	32.500	23.224	7,500
2022-08-12	32.390	32.400	31.750	32.230	23.031	2,000
2022-08-11	32.000	32.000	32.000	32.000	22.866	11,500
2022-08-10	31.200	32.290	31.200	32.080	22.924	6,000
2022-08-05	32.500	32.500	32.000	32.120	22.952	4,500
2022-08-04	32.000	32.000	32.000	32.000	22.866	5,500
2022-08-03	32.000	32.000	32.000	32.000	22.866	1,000
2022-08-02	31.010	32.450	31.010	32.450	23.188	3,500
2022-08-01	32.040	32.040	32.010	32.010	22.874	6,000
2022-07-29	32.000	32.950	32.000	32.500	23.224	8,500
2022-07-28	32.000	32.000	32.000	32.000	22.866	48,000
2022-07-27	30.210	31.990	30.210	31.990	22.859	2,000
2022-07-26	31.000	31.990	31.000	31.990	22.859	19,000
2022-07-25	30.500	31.000	30.050	31.000	22.152	13,500
2022-07-22	31.000	31.000	31.000	31.000	22.152	10,000
2022-07-20	33.240	33.240	31.000	31.000	22.152	17,000
2022-07-19	31.050	31.150	31.000	31.010	22.159	36,500
2022-07-18	31.110	31.500	30.520	30.730	21.959	8,500
2022-07-15	32.000	32.000	32.000	32.000	22.866	12,500
2022-07-14	31.500	32.000	31.500	32.000	22.866	4,000
2022-07-07	32.000	32.000	32.000	32.000	22.866	12,500
2022-07-05	31.000	32.000	31.000	31.990	22.859	8,000
2022-07-01	32.000	32.000	32.000	32.000	22.866	10,500
2022-06-30	32.000	32.000	32.000	32.000	22.866	15,000
2022-06-29	32.000	32.000	32.000	32.000	22.866	15,000
2022-06-28	32.000	32.000	32.000	32.000	22.866	75,500
2022-06-27	32.000	32.000	32.000	32.000	22.866	61,500
2022-06-24	31.400	32.000	31.400	32.000	22.866	3,500
2022-06-23	32.250	32.250	31.900	31.990	22.859	4,000
2022-06-17	31.750	31.750	31.750	31.750	22.688	1,500
2022-06-16	30.060	33.930	30.050	31.500	22.509	4,500
2022-06-15	32.000	32.000	32.000	32.000	22.866	1,000
2022-06-14	31.990	32.000	31.990	32.000	22.866	51,000
2022-06-09	32.000	32.000	32.000	32.000	22.866	500
2022-06-08	32.500	32.500	32.000	32.000	22.866	4,000
2022-06-07	32.600	32.600	31.500	32.000	22.866	29,500
2022-06-03	31.700	31.700	31.700	31.700	22.652	500
2022-06-02	32.000	32.000	32.000	32.000	22.866	352,000
2022-06-01	32.000	32.100	32.000	32.000	22.866	5,000
2022-05-31	31.900	32.100	31.900	32.100	22.938	57,500
2022-05-30	32.390	33.000	31.020	32.050	22.902	24,000
2022-05-27	32.000	32.010	31.010	32.010	22.874	260,500
2022-05-26	32.980	32.980	31.900	31.910	22.802	182,000
2022-05-23	32.000	32.000	31.900	31.900	22.795	3,500
2022-05-20	32.000	32.000	32.000	32.000	22.866	500
2022-05-19	32.000	32.000	32.000	32.000	22.866	2,500
2022-05-18	31.990	32.000	31.660	32.000	22.866	16,500

← NewerPage 17 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.