Habib Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	76.510	77.500	70.500	75.000	75.000	140,322
2026-01-21	76.990	76.990	76.010	76.510	76.510	15,782
2026-01-20	75.800	76.890	75.510	76.410	76.410	23,921
2026-01-19	77.540	77.990	75.250	76.510	76.510	23,738
2026-01-16	76.100	78.000	76.100	77.150	77.150	21,806
2026-01-15	76.500	78.000	75.640	76.100	76.100	69,174
2026-01-14	80.000	84.200	75.560	75.640	75.640	334,163
2026-01-13	91.000	94.500	89.520	89.960	83.960	161,462
2026-01-12	90.950	96.000	90.200	90.890	84.828	127,857
2026-01-09	90.990	91.800	89.900	90.120	84.109	48,463
2026-01-08	90.800	90.800	89.550	90.070	84.063	27,218
2026-01-07	90.450	90.500	89.350	90.400	84.371	197,708
2026-01-06	90.500	90.500	89.000	89.310	83.353	46,631
2026-01-05	90.000	90.330	89.200	90.000	83.997	53,195
2026-01-02	90.080	91.990	89.800	89.880	83.885	46,431
2026-01-01	90.000	90.450	88.520	90.080	84.072	27,326
2025-12-31	88.650	90.150	88.650	89.990	83.988	46,891
2025-12-30	89.990	89.990	87.450	88.550	82.644	18,505
2025-12-29	90.150	90.450	88.960	89.020	83.083	24,224
2025-12-26	89.910	90.400	89.000	90.150	84.137	102,340
2025-12-24	90.490	90.490	88.500	89.890	83.895	37,682
2025-12-23	90.480	90.490	88.050	88.100	82.224	45,828
2025-12-22	89.000	90.500	88.010	89.240	83.288	191,691
2025-12-19	88.950	93.450	85.550	89.760	83.773	61,819
2025-12-18	88.600	89.980	84.030	87.820	81.963	45,587
2025-12-17	83.010	91.000	75.000	86.910	81.113	297,550
2025-12-16	85.500	86.000	82.010	83.060	77.520	42,211
2025-12-15	85.700	85.990	84.030	84.870	79.210	6,328
2025-12-12	84.830	85.700	83.610	84.820	79.163	2,920
2025-12-11	82.530	84.900	82.530	84.830	79.172	9,454
2025-12-10	82.510	85.000	82.510	84.050	78.444	10,905
2025-12-09	82.500	83.990	82.250	83.130	77.586	34,606
2025-12-08	82.100	82.510	81.500	81.750	76.298	30,366
2025-12-05	83.500	83.500	82.260	82.270	76.783	2,316
2025-12-04	83.000	83.690	82.560	83.230	77.679	5,155
2025-12-03	83.000	83.500	82.750	82.750	77.231	8,561
2025-12-02	81.010	83.900	81.010	83.000	77.464	40,050
2025-12-01	83.990	83.990	83.000	83.050	77.511	5,203
2025-11-28	84.900	84.900	82.500	82.800	77.278	5,232
2025-11-27	84.560	84.560	83.750	84.000	78.398	8,036
2025-11-26	84.720	85.800	83.050	84.550	78.911	3,746
2025-11-25	82.840	86.000	82.000	84.720	79.070	34,019
2025-11-24	82.050	83.200	82.000	82.830	77.306	10,423
2025-11-21	83.750	83.750	82.000	83.430	77.866	5,658
2025-11-20	83.000	84.500	82.500	83.090	77.548	645
2025-11-19	83.750	84.900	83.750	84.010	78.407	7,030
2025-11-18	83.500	85.980	83.500	83.600	78.024	717
2025-11-17	83.010	84.000	82.800	83.910	78.314	24,483
2025-11-14	82.000	84.000	82.000	83.000	77.464	22,711
2025-11-13	83.000	83.100	82.010	82.280	76.792	6,530
2025-11-12	83.540	83.540	82.020	82.910	77.380	916
2025-11-11	80.510	90.000	80.510	83.540	77.968	3,250
2025-11-10	80.100	83.750	80.100	83.100	77.558	4,174
2025-11-07	84.000	84.000	82.000	82.500	76.998	115,706
2025-11-06	83.000	83.200	82.100	82.920	77.390	13,977
2025-11-05	82.500	82.740	81.550	82.000	76.531	10,197
2025-11-04	84.000	85.990	82.890	82.970	77.436	13,582
2025-11-03	83.260	90.500	83.260	84.000	78.398	57,138
2025-10-31	83.990	84.000	82.500	83.050	77.511	31,609
2025-10-30	82.250	83.000	82.250	82.500	76.998	5,520

← NewerPage 4 of 20 · 1,156 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.