Habib Sugar Mills Ltd historical data
| 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 |
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.