Habib Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	80.800	82.000	78.250	81.000	81.000	230,463
2026-07-21	80.990	80.990	79.670	80.000	80.000	2,565
2026-07-20	80.500	81.000	80.000	80.920	80.920	12,028
2026-07-17	80.800	82.480	80.120	80.700	80.700	7,265
2026-07-16	80.990	81.590	80.500	80.500	80.500	51,287
2026-07-15	81.900	81.900	79.750	80.730	80.730	28,267
2026-07-14	77.150	81.310	77.150	79.260	79.260	30,385
2026-07-13	79.010	81.990	79.010	81.000	81.000	23,835
2026-07-10	81.000	82.700	80.000	80.050	80.050	18,766
2026-07-09	80.000	80.990	79.250	80.450	80.450	80,089
2026-07-08	79.000	81.890	78.200	79.390	79.390	27,510
2026-07-07	81.290	81.290	78.010	80.750	80.750	22,502
2026-07-06	82.820	82.820	81.250	81.290	81.290	48,360
2026-07-03	80.010	81.980	78.150	80.870	80.870	6,353
2026-07-02	80.000	82.000	78.000	80.070	80.070	67,403
2026-07-01	77.230	84.950	75.110	80.290	80.290	334,666
2026-06-30	75.830	77.230	75.830	77.230	77.230	4,112
2026-06-29	75.700	77.500	71.260	75.610	75.610	10,333
2026-06-24	76.000	76.100	75.500	75.790	75.790	17,897
2026-06-23	75.990	80.000	75.060	76.000	76.000	19,066
2026-06-22	74.990	75.000	74.000	75.000	75.000	122,484
2026-06-19	73.300	76.000	73.300	74.720	74.720	10,265
2026-06-18	74.140	75.000	74.000	74.110	74.110	37,792
2026-06-17	74.500	75.330	74.000	74.530	74.530	48,019
2026-06-16	73.510	75.500	73.500	74.570	74.570	29,917
2026-06-15	73.000	74.640	73.000	73.970	73.970	16,852
2026-06-12	74.510	74.710	72.500	73.490	73.490	32,931
2026-06-11	73.850	74.730	73.840	74.000	74.000	2,971
2026-06-10	73.010	74.100	73.010	73.980	73.980	2,918
2026-06-09	72.530	74.200	72.500	74.070	74.070	4,210
2026-06-08	72.730	74.550	72.510	73.790	73.790	5,287
2026-06-05	73.500	74.430	73.140	74.000	74.000	6,714
2026-06-04	74.430	75.500	72.520	73.570	73.570	43,102
2026-06-03	73.890	73.890	72.520	73.000	73.000	13,598
2026-06-02	72.500	73.980	72.150	72.940	72.940	56,898
2026-06-01	72.000	73.530	72.000	73.000	73.000	116,210
2026-05-29	73.840	73.840	73.000	73.000	73.000	114,255
2026-05-25	74.900	74.900	71.000	73.000	73.000	68,197
2026-05-22	72.540	73.530	72.540	73.140	73.140	71,289
2026-05-21	72.990	73.500	72.010	73.020	73.020	44,178
2026-05-20	73.390	73.500	70.520	72.500	72.500	18,806
2026-05-19	73.800	73.870	72.510	72.980	72.980	52,700
2026-05-18	74.990	74.990	72.010	73.000	73.000	127,717
2026-05-15	71.840	75.490	70.270	74.210	74.210	40,541
2026-05-14	72.990	73.400	71.800	71.840	71.840	1,085
2026-05-13	72.940	72.940	71.600	71.600	71.600	2,554
2026-05-12	73.720	73.790	71.500	72.530	72.530	5,715
2026-05-11	72.980	72.980	72.610	72.750	72.750	5,353
2026-05-08	72.000	72.950	71.120	72.000	72.000	12,297
2026-05-07	72.950	72.950	71.990	72.000	72.000	11,992
2026-05-06	72.750	72.750	70.310	72.100	72.100	8,831
2026-05-05	72.490	72.490	70.000	71.000	71.000	9,770
2026-05-04	73.950	73.950	71.000	71.090	71.090	4,727
2026-04-30	72.110	72.110	70.000	70.550	70.550	4,486
2026-04-29	73.500	73.500	72.010	72.960	72.960	3,444
2026-04-28	73.990	74.970	73.000	73.850	73.850	8,121
2026-04-27	71.700	76.900	71.700	73.020	73.020	9,846
2026-04-24	71.590	72.950	71.590	71.700	71.700	10,154
2026-04-23	71.510	73.000	70.010	71.610	71.610	19,404
2026-04-22	73.890	73.900	72.100	72.900	72.900	22,563

← NewerPage 2 of 5 · 248 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.