Habib Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 78.660 | 81.300 | 78.660 | 80.000 | 74.664 | 2,712 |
| 2025-08-04 | 78.020 | 80.960 | 77.690 | 79.230 | 73.946 | 14,536 |
| 2025-08-01 | 79.990 | 84.440 | 79.000 | 80.810 | 75.420 | 22,385 |
| 2025-07-31 | 76.120 | 78.990 | 76.000 | 78.500 | 73.264 | 39,645 |
| 2025-07-30 | 76.560 | 80.900 | 75.000 | 78.000 | 72.798 | 74,629 |
| 2025-07-29 | 86.020 | 92.000 | 77.880 | 79.700 | 74.384 | 158,205 |
| 2025-07-28 | 86.900 | 89.000 | 85.100 | 86.530 | 80.759 | 80,695 |
| 2025-07-25 | 90.250 | 94.000 | 84.510 | 86.600 | 80.824 | 72,784 |
| 2025-07-24 | 84.000 | 91.300 | 84.000 | 89.490 | 83.521 | 352,934 |
| 2025-07-23 | 81.500 | 83.000 | 81.200 | 83.000 | 77.464 | 87,393 |
| 2025-07-22 | 83.220 | 84.220 | 81.000 | 81.830 | 76.372 | 19,866 |
| 2025-07-21 | 81.760 | 84.000 | 81.760 | 82.300 | 76.811 | 5,711 |
| 2025-07-18 | 81.500 | 82.000 | 81.500 | 82.000 | 76.531 | 3,601 |
| 2025-07-17 | 83.980 | 83.980 | 81.000 | 81.580 | 76.139 | 7,263 |
| 2025-07-16 | 82.510 | 85.000 | 81.980 | 82.000 | 76.531 | 29,737 |
| 2025-07-15 | 84.010 | 84.010 | 82.050 | 83.170 | 77.623 | 5,698 |
| 2025-07-14 | 84.890 | 88.000 | 83.170 | 85.000 | 79.331 | 3,391 |
| 2025-07-11 | 82.510 | 84.900 | 82.000 | 83.010 | 77.474 | 4,070 |
| 2025-07-10 | 83.200 | 84.840 | 83.200 | 83.520 | 77.950 | 962 |
| 2025-07-09 | 84.860 | 84.860 | 82.000 | 83.950 | 78.351 | 18,325 |
| 2025-07-08 | 84.000 | 85.930 | 84.000 | 84.860 | 79.200 | 17,623 |
| 2025-07-07 | 82.000 | 86.000 | 81.000 | 85.450 | 79.751 | 34,589 |
| 2025-07-04 | 79.010 | 84.890 | 79.010 | 83.370 | 77.810 | 12,696 |
| 2025-07-03 | 81.990 | 82.000 | 80.010 | 80.130 | 74.786 | 7,301 |
| 2025-07-02 | 80.970 | 82.000 | 77.000 | 81.990 | 76.522 | 30,875 |
| 2025-07-01 | 80.500 | 80.990 | 80.000 | 80.030 | 74.692 | 2,050 |
| 2025-06-30 | 77.500 | 81.000 | 77.110 | 80.000 | 74.664 | 32,504 |
| 2025-06-27 | 76.770 | 80.000 | 76.770 | 79.630 | 74.319 | 7,936 |
| 2025-06-26 | 78.000 | 78.000 | 77.500 | 77.550 | 72.378 | 80 |
| 2025-06-25 | 76.770 | 77.990 | 76.760 | 77.550 | 72.378 | 3,774 |
| 2025-06-24 | 78.950 | 78.950 | 77.010 | 77.020 | 71.883 | 1,244 |
| 2025-06-23 | 77.000 | 77.000 | 76.970 | 76.970 | 71.836 | 8,622 |
| 2025-06-20 | 76.210 | 77.890 | 76.210 | 77.010 | 71.874 | 754 |
| 2025-06-19 | 78.000 | 79.500 | 77.010 | 77.110 | 71.967 | 6,370 |
| 2025-06-18 | 77.500 | 78.500 | 76.520 | 78.070 | 72.863 | 8,100 |
| 2025-06-17 | 78.000 | 79.000 | 77.010 | 77.860 | 72.667 | 4,533 |
| 2025-06-16 | 73.980 | 78.390 | 73.980 | 78.190 | 72.975 | 4,631 |
| 2025-06-13 | 76.670 | 78.690 | 76.000 | 77.010 | 71.874 | 4,632 |
| 2025-06-12 | 75.480 | 79.000 | 75.480 | 78.260 | 73.040 | 25,166 |
| 2025-06-11 | 76.000 | 76.000 | 73.520 | 74.630 | 69.653 | 1,500 |
| 2025-06-10 | 75.010 | 76.000 | 75.010 | 76.000 | 70.931 | 2,252 |
| 2025-06-05 | 75.000 | 77.000 | 75.000 | 76.410 | 71.314 | 9,492 |
| 2025-06-04 | 74.000 | 75.000 | 74.000 | 74.990 | 69.988 | 1,554 |
| 2025-06-03 | 72.200 | 75.000 | 72.200 | 74.000 | 69.065 | 3,243 |
| 2025-06-02 | 70.000 | 74.300 | 70.000 | 73.000 | 68.131 | 179 |
| 2025-05-30 | 73.500 | 73.500 | 72.000 | 73.000 | 68.131 | 8,800 |
| 2025-05-29 | 75.000 | 75.000 | 72.160 | 73.730 | 68.813 | 129 |
| 2025-05-27 | 71.750 | 73.950 | 71.750 | 73.730 | 68.813 | 4,485 |
| 2025-05-26 | 74.990 | 74.990 | 71.430 | 71.750 | 66.965 | 2,978 |
| 2025-05-23 | 74.380 | 74.380 | 71.240 | 73.190 | 68.309 | 2,471 |
| 2025-05-22 | 70.890 | 73.970 | 70.890 | 72.990 | 68.122 | 12,450 |
| 2025-05-21 | 70.190 | 71.860 | 70.190 | 71.850 | 67.058 | 8,204 |
| 2025-05-20 | 71.000 | 71.010 | 70.500 | 70.610 | 65.901 | 2,426 |
| 2025-05-19 | 70.370 | 70.980 | 70.000 | 70.590 | 65.882 | 6,800 |
| 2025-05-16 | 70.430 | 72.900 | 70.000 | 71.950 | 67.151 | 10,201 |
| 2025-05-15 | 73.690 | 73.690 | 70.060 | 72.000 | 67.198 | 5,561 |
| 2025-05-14 | 71.010 | 73.000 | 71.010 | 73.000 | 68.131 | 6,391 |
| 2025-05-13 | 75.000 | 75.000 | 72.010 | 72.740 | 67.889 | 2,306 |
| 2025-05-12 | 75.000 | 75.000 | 69.000 | 73.920 | 68.990 | 16,661 |
| 2025-05-09 | 69.050 | 72.000 | 68.000 | 71.780 | 66.993 | 1,737 |
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.