Haseeb Waqas Sugar Mills Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.600	11.940	11.050	11.520	11.520	35,500
2024-01-25	11.000	11.990	10.990	11.580	11.580	215,500
2024-01-24	10.990	11.000	10.000	10.990	10.990	32,000
2024-01-23	11.900	11.900	10.620	10.660	10.660	19,000
2024-01-22	10.550	11.310	10.550	11.080	11.080	33,000
2024-01-19	11.500	11.790	11.400	11.480	11.480	25,500
2024-01-18	10.750	11.900	10.640	11.800	11.800	65,000
2024-01-17	11.500	11.900	11.320	11.640	11.640	24,000
2024-01-16	12.230	12.790	11.840	12.290	12.290	93,500
2024-01-15	12.800	13.430	12.300	12.840	12.840	120,000
2024-01-12	14.300	14.300	12.700	13.290	13.290	582,500
2024-01-11	13.300	13.300	13.300	13.300	13.300	172,500
2024-01-10	12.300	12.300	12.300	12.300	12.300	108,500
2024-01-09	10.000	11.300	9.990	11.300	11.300	229,000
2024-01-08	10.100	10.340	10.100	10.300	10.300	41,500
2024-01-05	10.180	10.300	9.880	10.250	10.250	42,500
2024-01-04	10.400	10.400	9.810	10.100	10.100	123,500
2024-01-03	10.630	10.630	10.200	10.470	10.470	54,000
2024-01-02	10.690	10.720	10.450	10.450	10.450	54,500
2024-01-01	10.000	10.700	9.850	10.450	10.450	60,500
2023-12-29	9.700	10.470	9.700	9.990	9.990	59,000
2023-12-28	9.350	9.700	9.210	9.700	9.700	27,000
2023-12-27	9.550	9.550	9.400	9.400	9.400	2,500
2023-12-26	9.110	9.550	8.900	9.420	9.420	31,500
2023-12-22	9.880	9.880	9.110	9.420	9.420	9,000
2023-12-21	9.400	9.790	9.020	9.600	9.600	17,000
2023-12-20	9.350	9.750	9.350	9.730	9.730	6,000
2023-12-19	9.850	10.150	9.400	9.730	9.730	84,000
2023-12-18	9.700	10.500	9.200	9.980	9.980	78,000
2023-12-15	9.470	10.330	9.350	9.970	9.970	49,000
2023-12-14	9.050	9.600	9.000	9.400	9.400	55,000
2023-12-13	9.400	9.500	9.400	9.400	9.400	32,000
2023-12-12	9.330	10.240	9.210	9.550	9.550	65,500
2023-12-11	9.200	9.330	9.110	9.330	9.330	6,500
2023-12-08	9.240	10.000	9.230	9.610	9.610	44,500
2023-12-07	10.060	10.060	8.980	9.490	9.490	118,000
2023-12-06	10.100	10.100	9.320	9.980	9.980	51,000
2023-12-05	10.410	10.620	10.000	10.120	10.120	49,000
2023-12-04	11.210	11.440	10.110	10.480	10.480	61,500
2023-12-01	10.620	11.380	10.620	11.110	11.110	122,500
2023-11-30	9.500	10.380	9.320	10.380	10.380	52,000
2023-11-29	10.100	10.100	9.300	9.380	9.380	54,000
2023-11-28	10.300	10.300	9.750	9.790	9.790	33,000
2023-11-27	10.200	10.410	9.700	10.400	10.400	60,500
2023-11-24	11.000	11.000	10.110	10.170	10.170	185,500
2023-11-23	11.700	11.700	10.930	11.110	11.110	108,500
2023-11-22	11.330	11.990	11.000	11.870	11.870	67,500
2023-11-21	11.500	11.600	11.050	11.100	11.100	22,000
2023-11-20	11.550	12.170	11.550	11.860	11.860	1,000
2023-11-17	11.510	12.500	11.250	12.220	12.220	119,000
2023-11-16	11.000	12.000	11.000	11.950	11.950	37,000
2023-11-15	11.250	11.250	11.000	11.010	11.010	22,500
2023-11-14	11.440	11.460	11.020	11.380	11.380	17,500
2023-11-13	10.850	11.650	10.710	11.150	11.150	98,000
2023-11-10	12.200	12.500	11.300	11.660	11.660	97,500
2023-11-08	13.090	13.090	12.120	12.200	12.200	72,500
2023-11-07	12.190	12.200	11.760	12.200	12.200	247,500
2023-11-06	11.190	11.200	10.800	11.200	11.200	195,000
2023-11-03	9.470	10.200	9.470	10.200	10.200	97,500
2023-11-02	9.130	9.200	9.130	9.200	9.200	1,000

← NewerPage 12 of 15 · 861 trading daysOlder →

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.