Haseeb Waqas Sugar Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 9.600 | 9.600 | 9.200 | 9.490 | 9.490 | 22,500 |
| 2023-10-31 | 9.050 | 9.890 | 9.010 | 9.890 | 9.890 | 24,000 |
| 2023-10-30 | 9.000 | 9.550 | 8.550 | 9.520 | 9.520 | 65,500 |
| 2023-10-27 | 8.330 | 9.200 | 8.320 | 8.700 | 8.700 | 47,000 |
| 2023-10-26 | 7.750 | 8.500 | 7.750 | 8.500 | 8.500 | 12,000 |
| 2023-10-25 | 7.650 | 8.460 | 7.590 | 8.460 | 8.460 | 10,000 |
| 2023-10-24 | 7.650 | 8.470 | 7.500 | 8.440 | 8.440 | 12,500 |
| 2023-10-23 | 8.580 | 8.590 | 8.400 | 8.400 | 8.400 | 6,000 |
| 2023-10-20 | 8.390 | 9.000 | 8.380 | 8.540 | 8.540 | 58,000 |
| 2023-10-19 | 8.000 | 8.000 | 7.990 | 8.000 | 8.000 | 9,000 |
| 2023-10-18 | 8.550 | 8.550 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2023-10-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5,500 |
| 2023-10-16 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 49,500 |
| 2023-10-13 | 8.700 | 8.700 | 8.300 | 8.400 | 8.400 | 17,500 |
| 2023-10-12 | 8.300 | 8.600 | 8.300 | 8.300 | 8.300 | 4,000 |
| 2023-10-11 | 8.300 | 8.600 | 8.160 | 8.300 | 8.300 | 10,000 |
| 2023-10-10 | 8.600 | 8.890 | 8.600 | 8.700 | 8.700 | 10,500 |
| 2023-10-09 | 9.060 | 9.060 | 8.620 | 8.900 | 8.900 | 8,000 |
| 2023-10-06 | 8.500 | 9.230 | 8.400 | 8.680 | 8.680 | 19,000 |
| 2023-10-05 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 5,000 |
| 2023-10-04 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 500 |
| 2023-10-02 | 8.400 | 9.150 | 8.350 | 8.510 | 8.510 | 10,500 |
| 2023-09-28 | 8.500 | 8.990 | 8.500 | 8.520 | 8.520 | 914,500 |
| 2023-09-27 | 8.500 | 8.600 | 8.250 | 8.250 | 8.250 | 31,000 |
| 2023-09-26 | 8.500 | 8.600 | 8.400 | 8.400 | 8.400 | 68,500 |
| 2023-09-25 | 8.600 | 8.600 | 8.500 | 8.510 | 8.510 | 12,000 |
| 2023-09-22 | 8.960 | 9.000 | 8.500 | 8.500 | 8.500 | 13,500 |
| 2023-09-21 | 8.570 | 8.570 | 8.500 | 8.520 | 8.520 | 6,500 |
| 2023-09-20 | 9.010 | 9.010 | 9.000 | 9.000 | 9.000 | 17,500 |
| 2023-09-19 | 9.790 | 9.800 | 9.100 | 9.100 | 9.100 | 20,000 |
| 2023-09-18 | 9.500 | 9.600 | 9.500 | 9.560 | 9.560 | 7,500 |
| 2023-09-15 | 9.300 | 9.640 | 9.300 | 9.500 | 9.500 | 9,000 |
| 2023-09-14 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 500 |
| 2023-09-13 | 9.200 | 9.200 | 8.630 | 9.020 | 9.020 | 10,000 |
| 2023-09-12 | 8.500 | 8.890 | 8.280 | 8.740 | 8.740 | 28,500 |
| 2023-09-11 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 4,500 |
| 2023-09-08 | 8.150 | 8.600 | 8.100 | 8.440 | 8.440 | 33,500 |
| 2023-09-07 | 8.250 | 8.250 | 8.050 | 8.060 | 8.060 | 8,500 |
| 2023-09-06 | 7.560 | 8.000 | 7.560 | 8.000 | 8.000 | 6,500 |
| 2023-09-05 | 7.500 | 8.360 | 7.210 | 7.830 | 7.830 | 127,500 |
| 2023-09-04 | 7.510 | 7.850 | 7.500 | 7.850 | 7.850 | 13,000 |
| 2023-09-01 | 7.000 | 7.800 | 7.000 | 7.740 | 7.740 | 10,000 |
| 2023-08-31 | 7.170 | 7.650 | 6.900 | 7.100 | 7.100 | 49,000 |
| 2023-08-30 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 3,500 |
| 2023-08-29 | 9.090 | 9.090 | 8.220 | 8.220 | 8.220 | 3,500 |
| 2023-08-28 | 9.000 | 9.000 | 8.810 | 8.840 | 8.840 | 26,500 |
| 2023-08-25 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 3,000 |
| 2023-08-24 | 9.600 | 9.740 | 9.160 | 9.740 | 9.740 | 6,000 |
| 2023-08-23 | 9.800 | 9.900 | 9.450 | 9.700 | 9.700 | 20,500 |
| 2023-08-22 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 8,500 |
| 2023-08-21 | 10.000 | 10.000 | 9.990 | 9.990 | 9.990 | 12,500 |
| 2023-08-18 | 10.690 | 10.690 | 9.750 | 10.110 | 10.110 | 39,000 |
| 2023-08-17 | 10.000 | 10.400 | 10.000 | 10.210 | 10.210 | 40,500 |
| 2023-08-16 | 10.450 | 10.450 | 10.000 | 10.070 | 10.070 | 45,500 |
| 2023-08-15 | 9.400 | 10.430 | 9.400 | 10.190 | 10.190 | 244,000 |
| 2023-08-11 | 9.900 | 10.390 | 9.330 | 9.470 | 9.470 | 69,500 |
| 2023-08-10 | 9.700 | 10.390 | 9.700 | 10.010 | 10.010 | 207,500 |
| 2023-08-09 | 9.210 | 10.190 | 9.210 | 9.940 | 9.940 | 110,000 |
| 2023-08-08 | 9.610 | 9.890 | 9.160 | 9.770 | 9.770 | 183,000 |
| 2023-08-07 | 9.540 | 9.540 | 9.130 | 9.130 | 9.130 | 33,000 |
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.