Haseeb Waqas Sugar Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	9.450	9.940	9.300	9.360	9.360	64,500
2023-08-03	10.290	10.290	9.200	9.420	9.420	220,500
2023-08-02	9.990	10.190	9.860	10.170	10.170	60,500
2023-08-01	9.300	10.000	9.300	9.770	9.770	190,000
2023-07-31	10.470	10.670	9.900	10.020	10.020	62,000
2023-07-27	10.550	10.550	10.050	10.350	10.350	106,000
2023-07-26	10.550	10.980	10.500	10.710	10.710	94,500
2023-07-25	10.590	10.590	10.110	10.200	10.200	68,500
2023-07-24	10.200	10.300	10.010	10.170	10.170	52,500
2023-07-21	10.500	10.750	10.320	10.350	10.350	11,500
2023-07-20	10.320	10.950	10.100	10.300	10.300	52,500
2023-07-19	10.350	10.500	10.250	10.260	10.260	5,000
2023-07-18	10.700	10.700	10.500	10.500	10.500	8,500
2023-07-17	10.750	11.350	10.180	10.660	10.660	57,500
2023-07-14	11.060	11.180	10.750	10.890	10.890	39,000
2023-07-13	11.350	11.490	10.900	11.070	11.070	64,000
2023-07-12	11.540	11.540	11.000	11.330	11.330	143,500
2023-07-11	11.300	11.690	11.060	11.190	11.190	272,000
2023-07-10	11.100	11.450	10.950	11.210	11.210	213,500
2023-07-07	11.220	11.480	10.800	11.170	11.170	72,000
2023-07-06	11.000	11.500	10.600	11.300	11.300	137,500
2023-07-05	11.760	12.240	11.000	11.030	11.030	431,500
2023-07-04	11.800	12.400	11.800	11.870	11.870	217,500
2023-07-03	12.000	12.350	11.650	12.230	12.230	346,500
2023-06-27	10.500	11.350	10.200	11.350	11.350	428,500
2023-06-26	9.960	10.550	9.900	10.350	10.350	218,000
2023-06-23	9.700	9.990	9.300	9.600	9.600	220,000
2023-06-22	9.550	9.770	9.410	9.660	9.660	320,000
2023-06-21	9.800	10.130	9.410	9.670	9.670	349,000
2023-06-20	9.950	10.490	9.600	9.840	9.840	561,500
2023-06-19	9.200	9.740	8.750	9.740	9.740	1,471,500
2023-06-16	7.530	8.740	7.500	8.740	8.740	831,000
2023-06-15	8.500	8.830	7.670	7.740	7.740	1,294,500
2023-06-14	7.490	8.040	7.490	8.040	8.040	529,500
2023-06-13	6.000	7.040	5.900	7.040	7.040	863,000
2023-06-12	5.800	6.260	5.600	6.040	6.040	698,500
2023-06-09	5.500	6.000	5.300	5.900	5.900	349,000
2023-06-08	5.130	5.940	4.930	5.560	5.560	866,500
2023-06-07	5.130	5.140	4.850	4.970	4.970	201,500
2023-06-06	5.430	5.430	5.110	5.190	5.190	206,000
2023-06-05	5.410	5.730	5.170	5.240	5.240	234,500
2023-06-02	5.440	5.850	5.300	5.410	5.410	12,000
2023-06-01	5.590	5.590	5.310	5.360	5.360	15,500
2023-05-31	5.610	5.610	5.210	5.300	5.300	24,500
2023-05-30	5.200	5.400	5.200	5.360	5.360	28,500
2023-05-29	5.490	5.500	5.160	5.220	5.220	31,000
2023-05-26	5.400	5.550	5.170	5.170	5.170	29,000
2023-05-25	5.900	5.900	5.350	5.410	5.410	40,000
2023-05-24	5.510	5.690	5.380	5.430	5.430	51,000
2023-05-23	5.210	5.890	5.170	5.770	5.770	135,000
2023-05-22	5.610	5.660	5.430	5.500	5.500	22,500
2023-05-19	5.660	5.950	5.510	5.540	5.540	129,000
2023-05-18	6.200	6.200	5.760	5.980	5.980	31,000
2023-05-17	5.650	6.100	5.650	6.010	6.010	114,500
2023-05-16	5.720	6.100	5.720	5.880	5.880	102,000
2023-05-15	6.000	6.050	5.620	5.690	5.690	96,000
2023-05-12	6.200	6.320	5.700	5.750	5.750	268,500
2023-05-11	6.470	6.470	6.130	6.180	6.180	49,500
2023-05-10	6.400	6.590	5.710	6.050	6.050	75,000
2023-05-09	6.500	6.590	6.330	6.450	6.450	81,500

← NewerPage 14 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.