Habib Sugar Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 72.300 | 73.890 | 72.060 | 73.260 | 63.273 | 4,085 |
| 2024-11-12 | 73.000 | 73.000 | 72.310 | 72.710 | 62.798 | 1,311 |
| 2024-11-11 | 73.900 | 73.950 | 72.250 | 72.900 | 62.962 | 14,150 |
| 2024-11-08 | 71.170 | 73.240 | 70.000 | 73.000 | 63.049 | 29,801 |
| 2024-11-07 | 71.100 | 73.900 | 70.500 | 71.420 | 61.684 | 11,259 |
| 2024-11-06 | 70.000 | 71.650 | 70.000 | 71.100 | 61.408 | 7,631 |
| 2024-11-05 | 69.990 | 70.900 | 69.450 | 70.020 | 60.475 | 113,079 |
| 2024-11-04 | 72.900 | 72.900 | 68.010 | 69.000 | 59.594 | 33,643 |
| 2024-11-01 | 68.090 | 74.500 | 68.000 | 68.070 | 58.791 | 37,395 |
| 2024-10-31 | 72.000 | 72.000 | 67.760 | 68.100 | 58.817 | 16,949 |
| 2024-10-30 | 74.000 | 74.000 | 68.000 | 68.000 | 58.730 | 25,719 |
| 2024-10-29 | 69.100 | 69.100 | 68.200 | 68.200 | 58.903 | 3,620 |
| 2024-10-28 | 67.060 | 68.500 | 67.000 | 68.500 | 59.162 | 63,307 |
| 2024-10-25 | 68.000 | 68.480 | 67.030 | 67.520 | 58.316 | 20,080 |
| 2024-10-24 | 67.000 | 68.030 | 67.000 | 68.000 | 58.730 | 10,175 |
| 2024-10-23 | 67.000 | 67.700 | 66.990 | 67.000 | 57.867 | 130,667 |
| 2024-10-22 | 68.000 | 68.000 | 67.000 | 67.020 | 57.884 | 20,505 |
| 2024-10-21 | 67.980 | 68.000 | 66.610 | 68.000 | 58.730 | 5,072 |
| 2024-10-18 | 67.000 | 67.000 | 66.000 | 66.950 | 57.823 | 69,501 |
| 2024-10-17 | 66.990 | 67.000 | 66.500 | 66.600 | 57.521 | 7,884 |
| 2024-10-16 | 67.010 | 67.010 | 66.250 | 66.530 | 57.461 | 12,781 |
| 2024-10-15 | 68.780 | 68.780 | 66.000 | 66.000 | 57.003 | 28,193 |
| 2024-10-14 | 69.940 | 69.950 | 66.250 | 66.750 | 57.651 | 34,039 |
| 2024-10-11 | 67.000 | 67.000 | 66.000 | 66.000 | 57.003 | 3,600 |
| 2024-10-10 | 67.010 | 68.000 | 67.000 | 67.000 | 57.867 | 3,001 |
| 2024-10-09 | 66.990 | 70.000 | 65.710 | 67.000 | 57.867 | 104,925 |
| 2024-10-08 | 67.740 | 68.000 | 67.000 | 67.250 | 58.083 | 21,384 |
| 2024-10-07 | 73.500 | 73.500 | 67.490 | 67.740 | 58.506 | 35,580 |
| 2024-10-04 | 68.000 | 68.010 | 67.980 | 67.990 | 58.722 | 2,208 |
| 2024-10-03 | 68.400 | 68.400 | 67.900 | 68.000 | 58.730 | 5,015 |
| 2024-10-02 | 68.000 | 68.400 | 67.100 | 68.200 | 58.903 | 1,313 |
| 2024-10-01 | 66.100 | 67.500 | 66.100 | 67.500 | 58.298 | 28,508 |
| 2024-09-30 | 65.120 | 67.500 | 65.100 | 65.790 | 56.822 | 6,749 |
| 2024-09-27 | 65.550 | 67.000 | 65.520 | 67.000 | 57.867 | 332 |
| 2024-09-26 | 67.200 | 67.360 | 66.610 | 67.000 | 57.867 | 25,126 |
| 2024-09-25 | 68.990 | 68.990 | 67.330 | 67.500 | 58.298 | 5,426 |
| 2024-09-24 | 69.000 | 69.070 | 69.000 | 69.000 | 59.594 | 2,564 |
| 2024-09-23 | 69.990 | 70.000 | 67.280 | 70.000 | 60.458 | 48 |
| 2024-09-20 | 69.000 | 70.000 | 67.010 | 70.000 | 60.458 | 15,103 |
| 2024-09-19 | 69.970 | 70.000 | 69.500 | 69.500 | 60.026 | 13,367 |
| 2024-09-18 | 69.800 | 69.800 | 65.580 | 68.500 | 59.162 | 17,517 |
| 2024-09-16 | 67.990 | 69.930 | 67.750 | 68.000 | 58.730 | 6,782 |
| 2024-09-13 | 66.500 | 68.280 | 66.500 | 67.900 | 58.644 | 22,368 |
| 2024-09-12 | 67.000 | 67.000 | 67.000 | 67.000 | 57.867 | 2,000 |
| 2024-09-11 | 67.790 | 67.790 | 65.180 | 67.760 | 58.523 | 729 |
| 2024-09-10 | 67.380 | 67.380 | 66.890 | 66.930 | 57.806 | 3,085 |
| 2024-09-09 | 65.520 | 67.490 | 65.000 | 65.050 | 56.182 | 8,371 |
| 2024-09-06 | 67.000 | 68.890 | 65.150 | 66.020 | 57.020 | 7,832 |
| 2024-09-05 | 69.900 | 69.900 | 66.210 | 67.000 | 57.867 | 39,522 |
| 2024-09-04 | 67.000 | 68.990 | 67.000 | 67.220 | 58.057 | 60,791 |
| 2024-09-03 | 72.990 | 73.000 | 70.000 | 70.150 | 60.587 | 3 |
| 2024-09-02 | 72.990 | 73.000 | 67.030 | 70.150 | 60.587 | 2,313 |
| 2024-08-30 | 69.940 | 69.940 | 67.200 | 69.000 | 59.594 | 7,791 |
| 2024-08-29 | 68.940 | 68.950 | 68.690 | 68.800 | 59.421 | 1,493 |
| 2024-08-28 | 67.030 | 69.940 | 67.000 | 67.100 | 57.953 | 23,517 |
| 2024-08-27 | 69.970 | 70.000 | 66.010 | 69.750 | 60.242 | 6,256 |
| 2024-08-26 | 69.990 | 70.000 | 69.770 | 69.840 | 60.319 | 1,233 |
| 2024-08-23 | 67.070 | 69.890 | 67.060 | 68.000 | 58.730 | 28 |
| 2024-08-22 | 67.030 | 68.000 | 67.030 | 68.000 | 58.730 | 6 |
| 2024-08-21 | 66.020 | 70.000 | 64.550 | 68.000 | 58.730 | 15,315 |
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.