Habib Sugar Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	71.000	71.110	69.010	69.020	64.417	4,146
2025-05-07	67.520	71.440	67.500	71.000	66.265	4,336
2025-05-06	70.520	72.490	70.520	71.500	66.731	4,986
2025-05-05	70.460	71.950	70.250	71.500	66.731	4,062
2025-05-02	72.000	72.000	70.030	70.250	65.565	4,225
2025-04-30	76.000	76.000	68.110	69.010	64.407	1,583
2025-04-29	71.890	71.890	68.050	71.000	66.265	7,341
2025-04-28	70.500	72.990	70.500	71.890	67.095	783
2025-04-25	71.000	72.500	70.020	70.890	66.162	633
2025-04-24	70.010	71.800	70.000	71.030	66.293	6,799
2025-04-23	72.710	72.900	71.000	72.900	68.038	165
2025-04-22	73.090	73.090	72.300	72.900	68.038	5,331
2025-04-21	73.000	73.040	71.000	73.000	68.131	5,763
2025-04-18	73.380	73.380	70.770	72.900	68.038	1,703
2025-04-17	71.550	73.010	70.530	72.440	67.609	7,137
2025-04-16	71.960	72.050	71.500	71.500	66.731	4,885
2025-04-15	72.400	72.400	72.000	72.070	67.263	3,853
2025-04-14	70.020	73.010	70.000	72.480	67.646	46,979
2025-04-11	72.360	73.000	71.000	71.400	66.638	3,885
2025-04-10	70.010	73.000	69.550	72.680	67.833	23,461
2025-04-09	70.000	70.250	69.000	70.240	65.555	3,797
2025-04-08	68.530	70.680	68.530	70.250	65.565	10,163
2025-04-07	68.020	70.000	67.750	69.930	65.266	23,265
2025-04-04	68.010	70.900	68.010	69.980	65.313	11,314
2025-04-03	70.000	71.000	70.000	70.110	65.434	7,466
2025-03-27	70.010	71.040	68.100	70.000	65.331	826
2025-03-26	70.010	71.000	70.000	70.650	65.938	8,157
2025-03-25	70.020	70.220	69.560	70.200	65.518	12,297
2025-03-24	69.990	70.230	69.730	70.230	65.546	20,149
2025-03-21	68.900	70.000	68.000	69.530	64.893	42,006
2025-03-20	68.010	68.950	67.750	68.200	63.651	9,098
2025-03-19	69.370	69.380	68.070	68.900	64.305	783
2025-03-18	69.780	69.790	68.000	68.080	63.539	1,705
2025-03-17	68.490	69.500	68.000	69.000	64.398	5,364
2025-03-14	67.250	68.690	67.250	68.000	63.465	4,614
2025-03-13	67.250	68.200	67.000	68.000	63.465	21,637
2025-03-12	68.980	68.980	67.300	67.300	62.811	18
2025-03-11	68.000	68.250	67.250	67.300	62.811	1,485
2025-03-10	68.660	68.660	67.010	67.500	62.998	3,948
2025-03-07	66.500	68.000	66.500	67.660	63.147	5,996
2025-03-06	67.980	67.980	66.350	67.080	62.606	2,409
2025-03-05	66.020	68.450	66.020	66.550	62.111	3,868
2025-03-04	66.800	67.990	65.500	67.750	63.231	6,909
2025-03-03	66.400	66.990	65.510	66.080	61.673	4,003
2025-02-28	66.020	67.850	66.020	66.370	61.943	557
2025-02-27	66.000	67.400	66.000	66.980	62.513	5,313
2025-02-26	68.500	68.500	65.780	66.640	62.195	5,256
2025-02-25	67.900	67.900	66.600	67.880	63.353	2,028
2025-02-24	69.000	69.000	66.110	67.000	62.531	12,884
2025-02-21	66.900	68.440	66.000	66.370	61.943	4,315
2025-02-20	66.510	66.590	66.000	66.250	61.831	10,587
2025-02-19	66.500	67.480	66.220	66.510	62.074	4,750
2025-02-18	67.500	68.000	66.030	67.000	62.531	1,951
2025-02-17	68.250	69.990	66.010	67.000	62.531	2,635
2025-02-14	66.750	68.700	66.000	66.750	62.298	10,500
2025-02-13	67.520	67.950	67.000	67.190	62.709	8,678
2025-02-12	69.000	69.000	67.000	67.780	63.259	2,701
2025-02-11	69.960	69.960	67.000	68.580	64.006	3,602
2025-02-10	67.000	68.000	66.000	67.660	63.147	12,722
2025-02-07	66.050	68.500	66.000	66.210	61.794	744

← NewerPage 7 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.