Habib Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	82.060	82.500	81.500	82.250	76.764	13,252
2025-10-28	83.000	84.000	83.000	83.000	77.464	29,165
2025-10-27	84.500	84.500	82.830	83.440	77.875	17,585
2025-10-24	84.000	84.950	82.020	83.510	77.940	11,128
2025-10-23	84.050	85.000	82.050	84.250	78.631	35,354
2025-10-22	83.950	84.500	83.020	84.440	78.808	26,257
2025-10-21	83.400	84.010	83.000	83.050	77.511	27,566
2025-10-20	82.030	84.030	82.030	82.500	76.998	2,245
2025-10-17	82.000	84.600	81.310	83.350	77.791	26,102
2025-10-16	83.000	83.000	82.000	82.000	76.531	2,703
2025-10-15	82.000	84.000	82.000	82.640	77.128	33,925
2025-10-14	81.000	86.950	81.000	82.500	76.998	527
2025-10-13	81.000	81.500	79.120	80.290	74.935	16,645
2025-10-10	81.440	82.000	80.990	81.810	76.354	400
2025-10-09	81.800	81.800	80.110	80.800	75.411	27,857
2025-10-08	80.510	83.010	80.500	81.770	76.316	21,945
2025-10-07	81.000	84.000	80.160	81.750	76.298	41,262
2025-10-06	80.890	82.000	80.150	81.010	75.607	7,666
2025-10-03	80.400	83.500	80.010	80.890	75.495	54,130
2025-10-02	80.270	80.450	79.700	80.060	74.720	41,090
2025-10-01	79.750	81.000	79.750	80.240	74.888	27,839
2025-09-30	79.880	80.300	79.000	79.060	73.787	16,578
2025-09-29	78.110	80.690	78.110	79.950	74.618	18,181
2025-09-26	81.990	82.000	75.110	80.000	74.664	40,862
2025-09-25	80.490	83.500	80.480	81.000	75.598	10,617
2025-09-24	79.670	80.870	79.670	80.000	74.664	5,010
2025-09-23	80.970	80.970	80.000	80.000	74.664	5,754
2025-09-22	81.900	81.900	79.660	80.840	75.448	12,548
2025-09-19	80.270	81.840	80.000	80.000	74.664	15,876
2025-09-18	80.490	81.000	80.470	80.500	75.131	10,825
2025-09-17	80.030	83.000	78.000	80.420	75.056	7,716
2025-09-16	82.780	82.780	79.600	80.050	74.711	20,054
2025-09-15	80.980	80.980	80.000	80.000	74.664	3,870
2025-09-12	80.400	81.000	80.250	80.870	75.476	5,158
2025-09-11	81.320	81.320	79.760	80.590	75.215	5,225
2025-09-10	81.990	81.990	80.500	80.550	75.178	4,060
2025-09-09	82.960	82.960	80.230	80.640	75.262	163,210
2025-09-08	85.000	85.000	80.140	81.400	75.971	2,685
2025-09-05	85.990	85.990	80.000	80.100	74.758	6,542
2025-09-04	82.000	82.000	80.210	81.000	75.598	11,883
2025-09-03	82.650	82.900	81.760	82.340	76.848	1,668
2025-09-02	82.000	82.990	81.420	82.590	77.082	12,615
2025-09-01	81.990	81.990	81.270	81.760	76.307	3,498
2025-08-29	82.490	82.490	81.300	81.630	76.186	1,727
2025-08-28	82.000	82.640	81.610	81.730	76.279	1,510
2025-08-27	81.700	83.350	81.200	83.090	77.548	8,997
2025-08-26	82.000	82.190	81.000	81.100	75.691	6,407
2025-08-25	83.990	83.990	81.700	82.000	76.531	37,130
2025-08-22	82.500	83.000	82.020	82.870	77.343	1,278
2025-08-21	82.010	83.490	81.050	81.480	76.046	10,144
2025-08-20	84.480	84.480	82.040	83.000	77.464	2,688
2025-08-19	82.130	83.500	82.130	82.510	77.007	35,438
2025-08-18	81.580	84.500	81.580	84.000	78.398	14,225
2025-08-15	83.900	84.010	83.750	84.000	78.398	13,572
2025-08-13	82.280	84.000	80.500	83.600	78.024	24,385
2025-08-12	82.000	82.550	81.010	82.250	76.764	7,019
2025-08-11	83.500	84.440	81.000	82.000	76.531	22,440
2025-08-08	82.000	85.750	81.000	84.240	78.622	68,971
2025-08-07	82.000	82.000	80.030	82.000	76.531	7,246
2025-08-06	84.000	84.240	79.030	82.000	76.531	74,473

← NewerPage 5 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.