Haseeb Waqas Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 9.970 | 9.970 | 9.000 | 9.100 | 9.100 | 34,682 |
| 2024-08-13 | 9.500 | 9.500 | 9.150 | 9.200 | 9.200 | 4,717 |
| 2024-08-12 | 9.400 | 9.500 | 9.400 | 9.440 | 9.440 | 5,050 |
| 2024-08-09 | 9.360 | 9.500 | 9.100 | 9.160 | 9.160 | 9,258 |
| 2024-08-08 | 9.380 | 9.600 | 9.350 | 9.350 | 9.350 | 2,554 |
| 2024-08-07 | 9.500 | 9.600 | 9.240 | 9.500 | 9.500 | 11,805 |
| 2024-08-06 | 9.350 | 9.700 | 9.300 | 9.320 | 9.320 | 43,701 |
| 2024-08-05 | 9.900 | 9.900 | 9.360 | 9.570 | 9.570 | 7 |
| 2024-08-02 | 9.470 | 9.700 | 9.470 | 9.570 | 9.570 | 888 |
| 2024-08-01 | 10.200 | 10.200 | 9.380 | 9.670 | 9.670 | 5 |
| 2024-07-31 | 9.650 | 9.730 | 9.650 | 9.670 | 9.670 | 1,100 |
| 2024-07-30 | 10.430 | 10.430 | 9.740 | 9.780 | 9.780 | 1,313 |
| 2024-07-29 | 10.470 | 10.470 | 10.010 | 10.010 | 10.010 | 1 |
| 2024-07-26 | 10.030 | 10.480 | 9.270 | 10.010 | 10.010 | 2,850 |
| 2024-07-25 | 10.770 | 10.770 | 10.030 | 10.100 | 10.100 | 3,063 |
| 2024-07-24 | 11.000 | 11.000 | 10.500 | 10.700 | 10.700 | 10,502 |
| 2024-07-23 | 10.570 | 11.250 | 10.400 | 10.700 | 10.700 | 17,001 |
| 2024-07-22 | 11.400 | 11.460 | 10.540 | 10.740 | 10.740 | 7,500 |
| 2024-07-19 | 11.430 | 12.590 | 11.430 | 11.600 | 11.600 | 142,479 |
| 2024-07-18 | 10.000 | 11.500 | 9.510 | 11.500 | 11.500 | 66,896 |
| 2024-07-15 | 10.630 | 11.000 | 10.500 | 10.500 | 10.500 | 33,300 |
| 2024-07-12 | 10.500 | 11.580 | 10.500 | 11.190 | 11.190 | 69,173 |
| 2024-07-11 | 10.990 | 11.400 | 10.500 | 10.580 | 10.580 | 92,492 |
| 2024-07-10 | 10.250 | 10.510 | 10.250 | 10.510 | 10.510 | 73,229 |
| 2024-07-09 | 8.160 | 9.510 | 8.160 | 9.510 | 9.510 | 38,749 |
| 2024-07-08 | 8.470 | 8.510 | 8.470 | 8.510 | 8.510 | 234 |
| 2024-07-05 | 8.600 | 8.600 | 8.510 | 8.510 | 8.510 | 10,085 |
| 2024-07-04 | 8.800 | 8.800 | 8.000 | 8.600 | 8.600 | 30,590 |
| 2024-07-03 | 8.200 | 8.500 | 8.200 | 8.490 | 8.490 | 12,825 |
| 2024-07-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2024-07-01 | 8.230 | 8.230 | 8.200 | 8.200 | 8.200 | 429 |
| 2024-06-28 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 5,000 |
| 2024-06-27 | 8.210 | 8.300 | 8.050 | 8.050 | 8.050 | 8,419 |
| 2024-06-26 | 8.450 | 8.800 | 8.450 | 8.490 | 8.490 | 1,276 |
| 2024-06-25 | 8.600 | 8.750 | 8.260 | 8.540 | 8.540 | 3,500 |
| 2024-06-24 | 8.870 | 9.000 | 8.430 | 8.600 | 8.600 | 4,119 |
| 2024-06-21 | 9.150 | 9.150 | 8.890 | 8.890 | 8.890 | 238 |
| 2024-06-20 | 8.400 | 8.890 | 8.400 | 8.890 | 8.890 | 1,104 |
| 2024-06-14 | 8.430 | 8.430 | 8.340 | 8.360 | 8.360 | 503 |
| 2024-06-13 | 8.870 | 8.870 | 8.430 | 8.430 | 8.430 | 92 |
| 2024-06-12 | 8.330 | 9.100 | 8.330 | 8.430 | 8.430 | 4,600 |
| 2024-06-11 | 8.730 | 8.750 | 8.730 | 8.750 | 8.750 | 1 |
| 2024-06-10 | 9.130 | 9.130 | 8.740 | 8.750 | 8.750 | 9,020 |
| 2024-06-07 | 9.140 | 9.370 | 8.670 | 9.140 | 9.140 | 100 |
| 2024-06-06 | 9.570 | 9.570 | 9.000 | 9.140 | 9.140 | 7,122 |
| 2024-06-05 | 9.210 | 9.670 | 9.210 | 9.220 | 9.220 | 500 |
| 2024-06-04 | 9.400 | 9.800 | 9.400 | 9.710 | 9.710 | 2,518 |
| 2024-06-03 | 9.280 | 9.280 | 9.170 | 9.190 | 9.190 | 1,008 |
| 2024-05-31 | 9.970 | 9.970 | 9.500 | 9.500 | 9.500 | 832 |
| 2024-05-30 | 9.240 | 9.600 | 9.240 | 9.510 | 9.510 | 2,802 |
| 2024-05-29 | 10.280 | 10.280 | 9.550 | 9.550 | 9.550 | 608 |
| 2024-05-27 | 10.150 | 10.150 | 9.540 | 10.000 | 10.000 | 9 |
| 2024-05-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,000 |
| 2024-05-23 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 1,000 |
| 2024-05-22 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 500 |
| 2024-05-21 | 9.510 | 10.000 | 9.500 | 9.690 | 9.690 | 14,000 |
| 2024-05-20 | 9.600 | 10.000 | 9.500 | 9.650 | 9.650 | 46,500 |
| 2024-05-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 3,000 |
| 2024-05-16 | 10.000 | 10.490 | 9.870 | 10.010 | 10.010 | 20,000 |
| 2024-05-15 | 9.910 | 10.010 | 9.870 | 10.010 | 10.010 | 6,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.