Haseeb Waqas Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 9.720 | 10.000 | 9.700 | 10.000 | 10.000 | 6,000 |
| 2024-05-10 | 9.740 | 10.190 | 9.700 | 10.190 | 10.190 | 3,000 |
| 2024-05-09 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 500 |
| 2024-05-08 | 10.030 | 10.030 | 9.610 | 9.620 | 9.620 | 3,500 |
| 2024-05-07 | 10.250 | 10.500 | 10.050 | 10.050 | 10.050 | 14,500 |
| 2024-05-06 | 10.110 | 10.110 | 10.100 | 10.100 | 10.100 | 1,000 |
| 2024-05-03 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 500 |
| 2024-04-30 | 10.700 | 10.700 | 10.530 | 10.530 | 10.530 | 2,000 |
| 2024-04-29 | 10.170 | 10.530 | 10.170 | 10.530 | 10.530 | 26,500 |
| 2024-04-26 | 11.150 | 11.150 | 10.530 | 10.550 | 10.550 | 10,500 |
| 2024-04-25 | 10.640 | 10.660 | 10.500 | 10.500 | 10.500 | 26,000 |
| 2024-04-24 | 10.060 | 10.600 | 10.060 | 10.440 | 10.440 | 11,000 |
| 2024-04-19 | 10.490 | 10.800 | 10.200 | 10.800 | 10.800 | 10,000 |
| 2024-04-18 | 10.530 | 10.750 | 10.180 | 10.490 | 10.490 | 12,000 |
| 2024-04-17 | 10.970 | 10.990 | 10.500 | 10.540 | 10.540 | 11,000 |
| 2024-04-16 | 11.030 | 11.050 | 10.810 | 10.830 | 10.830 | 28,500 |
| 2024-04-15 | 11.000 | 11.600 | 11.000 | 11.600 | 11.600 | 12,500 |
| 2024-04-04 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 1,000 |
| 2024-04-02 | 11.400 | 11.800 | 11.400 | 11.800 | 11.800 | 7,500 |
| 2024-04-01 | 11.890 | 11.900 | 11.890 | 11.900 | 11.900 | 5,000 |
| 2024-03-29 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 7,500 |
| 2024-03-28 | 11.460 | 11.460 | 11.460 | 11.460 | 11.460 | 1,000 |
| 2024-03-27 | 12.000 | 12.000 | 11.400 | 11.460 | 11.460 | 8,000 |
| 2024-03-25 | 12.400 | 12.400 | 12.000 | 12.400 | 12.400 | 4,000 |
| 2024-03-22 | 12.420 | 12.420 | 12.420 | 12.420 | 12.420 | 500 |
| 2024-03-21 | 12.050 | 12.700 | 11.650 | 12.130 | 12.130 | 32,000 |
| 2024-03-20 | 12.370 | 13.140 | 12.350 | 12.650 | 12.650 | 29,000 |
| 2024-03-19 | 13.250 | 13.950 | 12.700 | 12.960 | 12.960 | 31,000 |
| 2024-03-18 | 12.970 | 13.250 | 12.470 | 12.990 | 12.990 | 59,500 |
| 2024-03-15 | 12.400 | 12.800 | 12.300 | 12.700 | 12.700 | 75,000 |
| 2024-03-14 | 10.530 | 11.800 | 10.530 | 11.800 | 11.800 | 210,000 |
| 2024-03-13 | 12.200 | 12.200 | 10.550 | 10.800 | 10.800 | 94,000 |
| 2024-03-12 | 10.990 | 11.270 | 10.990 | 11.270 | 11.270 | 32,500 |
| 2024-03-11 | 9.030 | 10.270 | 9.000 | 10.270 | 10.270 | 54,500 |
| 2024-03-08 | 9.270 | 9.790 | 9.270 | 9.270 | 9.270 | 5,000 |
| 2024-03-07 | 9.400 | 9.750 | 9.260 | 9.260 | 9.260 | 3,500 |
| 2024-03-06 | 9.350 | 9.750 | 9.350 | 9.400 | 9.400 | 2,000 |
| 2024-03-05 | 9.350 | 9.860 | 9.350 | 9.860 | 9.860 | 1,000 |
| 2024-03-04 | 9.500 | 9.900 | 9.500 | 9.550 | 9.550 | 15,000 |
| 2024-03-01 | 9.350 | 9.510 | 9.350 | 9.500 | 9.500 | 5,500 |
| 2024-02-29 | 9.550 | 10.000 | 9.000 | 9.830 | 9.830 | 222,500 |
| 2024-02-28 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 500 |
| 2024-02-27 | 9.930 | 9.940 | 9.600 | 9.930 | 9.930 | 13,000 |
| 2024-02-26 | 9.550 | 9.550 | 9.500 | 9.500 | 9.500 | 5,000 |
| 2024-02-23 | 9.500 | 10.000 | 9.330 | 9.950 | 9.950 | 60,500 |
| 2024-02-22 | 9.460 | 10.000 | 9.460 | 10.000 | 10.000 | 2,500 |
| 2024-02-21 | 9.510 | 10.000 | 9.330 | 9.680 | 9.680 | 9,500 |
| 2024-02-20 | 9.250 | 9.800 | 9.250 | 9.790 | 9.790 | 15,000 |
| 2024-02-19 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 7,000 |
| 2024-02-16 | 9.590 | 9.590 | 9.300 | 9.300 | 9.300 | 7,000 |
| 2024-02-15 | 9.360 | 9.600 | 9.300 | 9.300 | 9.300 | 20,500 |
| 2024-02-13 | 9.330 | 9.690 | 9.330 | 9.690 | 9.690 | 1,000 |
| 2024-02-12 | 10.100 | 10.100 | 9.650 | 9.650 | 9.650 | 26,000 |
| 2024-02-09 | 10.150 | 10.200 | 9.810 | 9.980 | 9.980 | 39,000 |
| 2024-02-07 | 10.110 | 10.500 | 10.000 | 10.450 | 10.450 | 39,500 |
| 2024-02-02 | 10.950 | 10.950 | 10.600 | 10.600 | 10.600 | 6,500 |
| 2024-02-01 | 9.900 | 10.300 | 9.860 | 9.980 | 9.980 | 26,000 |
| 2024-01-31 | 10.760 | 10.850 | 10.700 | 10.750 | 10.750 | 20,500 |
| 2024-01-30 | 11.510 | 11.510 | 11.500 | 11.500 | 11.500 | 22,500 |
| 2024-01-29 | 11.500 | 11.700 | 11.150 | 11.460 | 11.460 | 15,500 |
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.