Habib Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 68.000 | 69.000 | 67.610 | 67.760 | 63.241 | 14,950 |
| 2025-02-04 | 67.530 | 68.740 | 67.520 | 67.600 | 63.091 | 4,010 |
| 2025-02-03 | 69.680 | 70.000 | 68.500 | 69.480 | 64.846 | 19,683 |
| 2025-01-31 | 68.500 | 69.780 | 67.500 | 67.940 | 63.409 | 802 |
| 2025-01-30 | 66.210 | 68.500 | 66.160 | 68.500 | 63.931 | 8,515 |
| 2025-01-29 | 63.510 | 67.500 | 63.510 | 66.080 | 61.673 | 3,267 |
| 2025-01-28 | 69.900 | 69.900 | 65.510 | 66.730 | 62.279 | 1,606 |
| 2025-01-27 | 69.730 | 69.730 | 66.000 | 66.230 | 61.813 | 5,464 |
| 2025-01-24 | 69.500 | 70.150 | 65.250 | 68.230 | 63.679 | 33,013 |
| 2025-01-23 | 70.000 | 74.830 | 69.500 | 69.990 | 65.322 | 44,779 |
| 2025-01-22 | 69.690 | 70.400 | 68.000 | 70.010 | 65.341 | 52,142 |
| 2025-01-21 | 71.880 | 71.880 | 64.180 | 67.860 | 63.334 | 72,947 |
| 2025-01-20 | 69.000 | 72.000 | 69.000 | 70.850 | 66.125 | 19,987 |
| 2025-01-17 | 70.300 | 71.590 | 70.000 | 70.220 | 65.537 | 6,036 |
| 2025-01-16 | 70.980 | 71.000 | 69.050 | 70.560 | 65.854 | 19,296 |
| 2025-01-15 | 70.010 | 72.390 | 70.010 | 71.300 | 66.545 | 6,606 |
| 2025-01-14 | 70.010 | 71.580 | 70.000 | 70.980 | 66.246 | 7,196 |
| 2025-01-13 | 72.980 | 72.980 | 70.300 | 70.460 | 65.761 | 16,616 |
| 2025-01-10 | 72.000 | 72.990 | 70.160 | 72.160 | 67.347 | 15,471 |
| 2025-01-09 | 80.000 | 80.810 | 79.010 | 80.430 | 69.466 | 71,310 |
| 2025-01-08 | 80.000 | 81.000 | 77.000 | 79.480 | 68.645 | 52,465 |
| 2025-01-07 | 82.000 | 82.000 | 77.000 | 78.630 | 67.911 | 325,010 |
| 2025-01-06 | 81.750 | 82.100 | 80.990 | 81.210 | 70.140 | 27,499 |
| 2025-01-03 | 81.990 | 81.990 | 79.330 | 81.730 | 70.589 | 11,442 |
| 2025-01-02 | 81.970 | 81.970 | 80.120 | 80.520 | 69.544 | 11,375 |
| 2025-01-01 | 81.500 | 84.000 | 79.000 | 80.800 | 69.785 | 50,692 |
| 2024-12-31 | 80.900 | 80.930 | 78.510 | 80.890 | 69.863 | 20,390 |
| 2024-12-30 | 84.270 | 85.480 | 78.350 | 79.770 | 68.896 | 169,149 |
| 2024-12-27 | 85.160 | 85.160 | 83.520 | 84.260 | 72.774 | 3,642 |
| 2024-12-26 | 84.490 | 85.490 | 83.000 | 84.000 | 72.549 | 15,107 |
| 2024-12-24 | 83.550 | 85.430 | 83.250 | 83.530 | 72.143 | 4,514 |
| 2024-12-23 | 85.200 | 85.890 | 83.350 | 83.500 | 72.117 | 58,282 |
| 2024-12-20 | 85.000 | 85.500 | 83.500 | 85.100 | 73.499 | 33,673 |
| 2024-12-19 | 86.500 | 86.500 | 82.260 | 82.970 | 71.660 | 38,160 |
| 2024-12-18 | 87.700 | 87.700 | 80.000 | 85.500 | 73.845 | 159,155 |
| 2024-12-17 | 88.890 | 88.890 | 85.000 | 86.430 | 74.648 | 37,539 |
| 2024-12-16 | 86.550 | 87.000 | 84.670 | 86.840 | 75.002 | 98,093 |
| 2024-12-13 | 89.890 | 89.890 | 84.000 | 84.640 | 73.102 | 41,677 |
| 2024-12-12 | 84.950 | 87.000 | 81.010 | 85.300 | 73.672 | 142,346 |
| 2024-12-11 | 85.000 | 88.400 | 79.990 | 83.320 | 71.962 | 255,754 |
| 2024-12-10 | 86.000 | 86.490 | 84.850 | 85.080 | 73.482 | 28,814 |
| 2024-12-09 | 86.930 | 86.930 | 81.100 | 85.150 | 73.542 | 33,933 |
| 2024-12-06 | 98.900 | 98.900 | 84.000 | 85.410 | 73.767 | 153,351 |
| 2024-12-05 | 84.000 | 92.130 | 79.010 | 91.540 | 79.061 | 167,503 |
| 2024-12-04 | 77.990 | 84.440 | 76.300 | 83.750 | 72.333 | 67,916 |
| 2024-12-03 | 75.590 | 78.000 | 75.050 | 76.760 | 66.296 | 13,086 |
| 2024-12-02 | 76.750 | 76.750 | 75.200 | 75.580 | 65.277 | 8,519 |
| 2024-11-29 | 74.550 | 75.500 | 73.510 | 75.000 | 64.776 | 23,613 |
| 2024-11-28 | 75.490 | 75.490 | 74.310 | 74.450 | 64.301 | 5,290 |
| 2024-11-27 | 74.000 | 75.500 | 74.000 | 74.730 | 64.543 | 12,582 |
| 2024-11-26 | 74.950 | 74.950 | 73.360 | 73.370 | 63.368 | 4,458 |
| 2024-11-25 | 74.900 | 75.000 | 74.110 | 74.950 | 64.733 | 3,881 |
| 2024-11-22 | 71.010 | 75.890 | 71.010 | 73.990 | 63.904 | 21,552 |
| 2024-11-21 | 73.990 | 74.300 | 73.300 | 74.190 | 64.076 | 10,402 |
| 2024-11-20 | 73.060 | 74.000 | 73.060 | 73.950 | 63.869 | 5,070 |
| 2024-11-19 | 74.690 | 74.700 | 73.200 | 74.340 | 64.206 | 3,100 |
| 2024-11-18 | 73.890 | 74.500 | 73.000 | 73.740 | 63.688 | 11,479 |
| 2024-11-15 | 73.890 | 78.500 | 73.260 | 73.920 | 63.843 | 3,936 |
| 2024-11-14 | 73.000 | 73.260 | 72.010 | 73.110 | 63.144 | 29,400 |
| 2024-11-13 | 72.300 | 73.890 | 72.060 | 73.260 | 63.273 | 4,085 |
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.