Habib Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	31.880	31.880	30.500	31.000	22.152	22,000
2022-02-01	30.950	31.050	29.700	31.020	22.166	48,000
2022-01-31	28.840	30.450	28.840	30.000	21.437	69,500
2022-01-28	29.000	29.300	28.800	28.800	20.580	3,000
2022-01-27	28.500	29.070	28.500	29.000	20.723	31,000
2022-01-26	28.160	28.800	28.000	28.790	20.573	11,000
2022-01-25	29.010	29.010	26.830	28.110	20.087	34,000
2022-01-24	29.300	29.300	29.000	29.000	20.723	15,500
2022-01-21	29.750	29.750	29.750	29.750	21.259	1,000
2022-01-20	29.500	29.500	29.250	29.500	21.080	2,500
2022-01-19	29.510	29.510	29.250	29.290	20.930	9,000
2022-01-18	29.500	30.000	29.500	29.540	21.109	25,000
2022-01-17	30.000	30.000	29.850	29.850	21.330	8,500
2022-01-14	30.100	30.250	29.820	29.970	21.416	10,000
2022-01-13	32.290	32.600	30.050	30.280	21.637	36,000
2022-01-12	33.800	33.800	33.100	33.370	21.702	120,000
2022-01-11	33.490	33.900	33.490	33.690	21.910	88,500
2022-01-10	33.250	33.750	33.250	33.560	21.825	36,000
2022-01-07	33.750	33.900	32.900	33.520	21.799	5,500
2022-01-06	33.210	33.750	33.160	33.500	21.786	229,500
2022-01-05	33.230	33.700	32.950	33.690	21.910	23,000
2022-01-04	33.450	33.680	32.550	33.570	21.832	55,000
2022-01-03	32.740	33.950	32.200	33.010	21.468	113,000
2021-12-31	32.500	32.990	32.410	32.500	21.136	19,500
2021-12-30	32.980	32.990	32.410	32.470	21.116	46,000
2021-12-29	32.290	32.700	32.150	32.430	21.090	59,000
2021-12-28	32.010	32.950	31.880	32.290	20.999	145,000
2021-12-27	32.000	32.450	31.750	31.910	20.752	22,000
2021-12-24	32.400	32.400	31.810	32.220	20.954	11,500
2021-12-23	31.750	31.750	31.700	31.700	20.616	1,000
2021-12-22	32.000	32.400	31.600	31.600	20.551	14,000
2021-12-21	31.850	31.990	31.850	31.880	20.733	3,000
2021-12-20	31.750	31.850	31.650	31.850	20.713	3,500
2021-12-17	31.500	31.650	31.500	31.650	20.583	1,500
2021-12-15	31.950	32.000	31.550	31.550	20.518	6,500
2021-12-14	31.730	31.730	31.490	31.490	20.479	1,500
2021-12-13	31.000	31.050	31.000	31.030	20.180	1,500
2021-12-10	30.000	31.000	30.000	31.000	20.160	3,500
2021-12-09	30.260	31.000	30.210	30.410	19.777	8,000
2021-12-08	31.500	31.500	31.500	31.500	20.486	500
2021-12-07	31.350	31.350	31.350	31.350	20.388	1,000
2021-12-06	31.000	31.000	31.000	31.000	20.160	7,500
2021-12-03	30.450	30.450	30.440	30.450	19.803	1,000
2021-12-02	31.100	31.200	30.500	30.520	19.848	25,000
2021-12-01	31.980	32.150	31.980	32.070	20.856	8,500
2021-11-30	32.500	32.500	31.960	31.980	20.798	3,500
2021-11-29	32.430	32.430	32.430	32.430	21.090	500
2021-11-26	32.200	32.200	31.500	32.000	20.811	3,000
2021-11-25	31.910	31.910	31.500	31.500	20.486	1,000
2021-11-24	31.800	31.800	31.590	31.800	20.681	3,000
2021-11-23	31.900	31.900	31.800	31.800	20.681	3,500
2021-11-22	31.260	31.600	31.260	31.550	20.518	9,000
2021-11-19	32.230	32.240	31.900	32.220	20.954	5,000
2021-11-18	32.750	32.750	31.000	32.300	21.006	24,000
2021-11-17	32.260	32.260	32.250	32.250	20.973	2,000
2021-11-16	32.240	32.490	32.240	32.260	20.980	20,000
2021-11-15	32.890	32.890	31.530	32.070	20.856	7,500
2021-11-12	31.990	32.000	31.990	32.000	20.811	4,000
2021-11-11	32.500	32.500	31.500	31.540	20.512	11,000
2021-11-10	32.400	32.500	31.500	32.000	20.811	20,500

← NewerPage 19 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.