Habib Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	31.940	32.000	31.940	32.000	22.866	13,500
2022-05-16	32.000	32.000	31.000	31.990	22.859	136,500
2022-05-13	32.320	33.000	32.320	33.000	23.581	5,000
2022-05-12	30.510	32.000	30.510	32.000	22.866	16,500
2022-05-11	31.510	31.510	31.510	31.510	22.516	2,000
2022-05-10	31.750	32.000	31.750	32.000	22.866	11,500
2022-05-09	31.100	32.000	31.000	32.000	22.866	21,500
2022-05-06	31.000	31.000	30.770	30.980	22.138	10,500
2022-04-27	32.450	32.450	32.450	32.450	23.188	500
2022-04-26	31.010	31.010	31.010	31.010	22.159	500
2022-04-25	30.700	32.600	30.700	32.590	23.288	9,000
2022-04-22	31.900	31.900	31.900	31.900	22.795	500
2022-04-21	30.510	32.000	30.510	32.000	22.866	6,500
2022-04-20	30.030	32.000	30.030	31.830	22.745	20,500
2022-04-19	31.800	32.400	31.550	32.400	23.152	7,500
2022-04-18	31.010	32.280	31.010	31.500	22.509	9,500
2022-04-15	31.500	31.500	31.500	31.500	22.509	2,000
2022-04-14	31.010	31.550	31.000	31.550	22.545	4,000
2022-04-13	31.500	31.500	31.500	31.500	22.509	5,000
2022-04-12	32.000	32.000	31.100	31.670	22.631	18,000
2022-04-11	32.000	32.010	31.010	32.010	22.874	40,500
2022-04-08	31.500	31.500	31.500	31.500	22.509	2,000
2022-04-07	31.500	31.500	31.500	31.500	22.509	500
2022-04-06	30.010	31.000	30.000	31.000	22.152	40,000
2022-04-05	31.050	31.050	31.000	31.000	22.152	2,000
2022-04-04	30.980	31.050	30.980	31.050	22.188	5,000
2022-03-31	31.000	31.000	31.000	31.000	22.152	3,500
2022-03-30	30.510	31.000	30.500	31.000	22.152	7,500
2022-03-28	30.100	31.000	30.100	30.100	21.509	1,500
2022-03-21	31.000	31.500	31.000	31.000	22.152	12,000
2022-03-18	31.000	31.000	31.000	31.000	22.152	11,000
2022-03-17	31.000	31.000	30.750	30.750	21.973	7,500
2022-03-16	30.000	30.500	30.000	30.500	21.795	1,500
2022-03-15	31.000	31.000	31.000	31.000	22.152	25,000
2022-03-14	30.980	31.000	30.980	31.000	22.152	18,000
2022-03-11	31.000	31.250	30.760	30.760	21.980	89,000
2022-03-10	31.000	31.000	30.760	31.000	22.152	12,500
2022-03-09	31.000	31.000	30.500	30.990	22.145	91,500
2022-03-08	30.510	31.000	30.500	31.000	22.152	68,500
2022-03-07	30.500	31.000	30.000	30.990	22.145	232,500
2022-03-04	31.000	31.000	31.000	31.000	22.152	25,000
2022-03-03	30.990	31.000	30.990	31.000	22.152	8,500
2022-03-02	31.000	31.000	31.000	31.000	22.152	25,500
2022-03-01	30.500	30.500	30.500	30.500	21.795	50,000
2022-02-28	30.500	30.500	30.500	30.500	21.795	5,500
2022-02-25	30.500	31.000	30.500	31.000	22.152	36,500
2022-02-24	30.500	30.600	30.500	30.500	21.795	16,000
2022-02-23	31.500	31.500	30.510	31.000	22.152	85,500
2022-02-22	30.500	31.490	30.500	30.520	21.809	26,500
2022-02-17	31.500	31.500	31.000	31.490	22.502	13,500
2022-02-16	31.500	32.000	31.000	32.000	22.866	81,500
2022-02-15	30.300	30.400	30.300	30.400	21.723	5,000
2022-02-14	31.300	31.300	30.600	30.600	21.866	5,000
2022-02-11	31.050	31.500	31.000	31.250	22.331	11,000
2022-02-10	30.270	31.230	30.270	31.050	22.188	4,500
2022-02-09	31.000	31.250	31.000	31.250	22.331	3,000
2022-02-08	30.510	30.510	30.510	30.510	21.802	500
2022-02-07	31.550	31.550	31.550	31.550	22.545	1,000
2022-02-04	31.490	31.500	31.400	31.500	22.509	15,500
2022-02-03	31.000	31.000	31.000	31.000	22.152	13,000

← NewerPage 18 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.